Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Supervielle S.A. ADR (NY: SUPV )

7.610 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.108 2.244 1.883 1.922 965,721 -0.18(-8.37%)
May 28, 2020 2.254 2.295 2.049 2.098 480,627 -0.20(-8.90%)
May 27, 2020 2.342 2.410 2.147 2.303 351,677 +0.02(+0.89%)
May 26, 2020 2.397 2.537 2.263 2.282 859,153 -0.04(-1.65%)
May 22, 2020 2.158 2.321 2.043 2.321 924,428 +0.15(+7.08%)
May 21, 2020 2.100 2.244 2.066 2.167 700,921 +0.10(+4.63%)
May 20, 2020 1.918 2.100 1.918 2.071 514,184 +0.13(+6.93%)
May 19, 2020 2.014 2.014 1.899 1.937 253,600 -0.07(-3.35%)
May 18, 2020 1.956 2.013 1.918 2.004 547,941 +0.13(+7.18%)
May 15, 2020 1.889 2.014 1.822 1.870 700,230 -0.04(-2.01%)
May 14, 2020 1.803 1.975 1.735 1.908 418,242 +0.06(+3.11%)
May 13, 2020 2.014 2.014 1.736 1.851 390,129 -0.13(-6.76%)
May 12, 2020 1.985 2.220 1.966 1.985 1,227,415 -0.05(-2.36%)
May 11, 2020 1.726 2.062 1.601 2.033 809,304 +0.29(+16.48%)
May 08, 2020 1.908 1.918 1.717 1.745 1,258,432 -0.05(-2.67%)
May 07, 2020 1.630 1.851 1.544 1.793 1,283,214 +0.21(+13.33%)
May 06, 2020 1.601 1.630 1.467 1.582 378,694 +0.05(+3.13%)
May 05, 2020 1.601 1.707 1.506 1.534 302,498 -0.03(-1.84%)
May 04, 2020 1.458 1.582 1.458 1.563 406,401 +0.09(+5.84%)
May 01, 2020 1.554 1.570 1.455 1.477 460,076 -0.14(-8.88%)
Apr 30, 2020 1.736 1.765 1.534 1.621 468,455 -0.09(-5.06%)
Apr 29, 2020 1.678 1.765 1.601 1.707 811,727 +0.17(+11.25%)
Apr 28, 2020 1.391 1.601 1.391 1.534 1,319,925 +0.17(+12.68%)
Apr 27, 2020 1.419 1.477 1.295 1.362 563,510 -0.01(-1.04%)
Apr 24, 2020 1.458 1.477 1.358 1.376 424,726 -0.08(-5.59%)
Apr 23, 2020 1.506 1.630 1.438 1.458 344,473 -0.04(-2.56%)
Apr 22, 2020 1.601 1.641 1.477 1.496 411,541 -0.11(-6.59%)
Apr 21, 2020 1.630 1.697 1.563 1.601 210,277 -0.08(-4.57%)
Apr 20, 2020 1.592 1.707 1.554 1.678 437,498 +0.05(+2.94%)
Apr 17, 2020 1.688 1.717 1.592 1.630 562,686 -0.01(-0.58%)
Apr 16, 2020 1.659 1.659 1.534 1.640 286,381 +0.00(+0.00%)
Apr 15, 2020 1.486 1.669 1.458 1.640 728,369 +0.09(+5.56%)
Apr 14, 2020 1.544 1.601 1.462 1.554 854,290 +0.03(+1.89%)
Apr 13, 2020 1.563 1.601 1.448 1.525 338,664 -0.03(-1.85%)
Apr 09, 2020 1.630 1.712 1.554 1.554 409,710 -0.04(-2.41%)
Apr 08, 2020 1.554 1.630 1.477 1.592 552,721 +0.11(+7.10%)
Apr 07, 2020 1.688 1.688 1.438 1.486 941,452 -0.09(-5.49%)
Apr 06, 2020 1.640 1.774 1.496 1.573 675,828 -0.07(-4.09%)
Apr 03, 2020 1.630 1.659 1.534 1.640 329,207 +0.00(+0.00%)
Apr 02, 2020 1.592 1.649 1.477 1.640 374,224 +0.10(+6.21%)
Apr 01, 2020 1.448 1.573 1.391 1.544 478,633 +0.05(+3.21%)
Mar 31, 2020 1.506 1.635 1.458 1.496 794,302 +0.01(+0.65%)
Mar 30, 2020 1.506 1.573 1.486 1.486 256,130 -0.05(-3.13%)
Mar 27, 2020 1.592 1.688 1.525 1.534 364,036 -0.21(-12.09%)
Mar 26, 2020 1.841 1.908 1.669 1.745 585,632 -0.02(-1.09%)
Mar 25, 2020 1.458 1.803 1.458 1.765 631,979 +0.24(+15.72%)
Mar 24, 2020 1.458 1.601 1.429 1.525 754,401 +0.17(+12.77%)
Mar 23, 2020 1.438 1.438 1.227 1.352 643,260 -0.05(-3.42%)
Mar 20, 2020 1.448 1.677 1.391 1.400 1,150,504 -0.02(-1.35%)
Mar 19, 2020 1.458 1.477 1.275 1.419 784,758 +0.04(+2.78%)
Mar 18, 2020 1.410 1.448 1.275 1.381 942,133 -0.12(-8.28%)
Mar 17, 2020 1.381 1.544 1.275 1.506 898,941 +0.14(+10.56%)
Mar 16, 2020 1.295 1.601 1.295 1.362 1,001,675 -0.26(-15.98%)
Mar 13, 2020 1.592 1.697 1.419 1.621 1,485,968 +0.21(+14.97%)
Mar 12, 2020 1.889 1.908 1.391 1.410 2,626,326 -0.48(-25.38%)
Mar 11, 2020 2.177 2.215 1.860 1.889 1,129,559 -0.34(-15.09%)
Mar 10, 2020 2.091 2.225 2.043 2.225 959,588 +0.23(+11.54%)
Mar 09, 2020 2.359 2.369 1.985 1.995 1,205,794 -0.46(-18.75%)
Mar 06, 2020 2.513 2.608 2.455 2.455 538,598 -0.16(-6.23%)
Mar 05, 2020 2.656 2.656 2.570 2.618 360,236 -0.03(-1.09%)
Mar 04, 2020 2.676 2.690 2.589 2.647 430,746 +0.08(+2.99%)
Mar 03, 2020 2.704 2.776 2.541 2.570 931,359 -0.10(-3.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.