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 )

6.160 -0.240 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2021 1.740 1.876 1.740 1.876 494,501 +0.11(+6.01%)
Nov 29, 2021 1.827 1.856 1.740 1.769 534,083 -0.06(-3.17%)
Nov 26, 2021 1.827 1.876 1.740 1.827 293,821 -0.01(-0.53%)
Nov 24, 2021 1.818 1.847 1.760 1.837 354,214 +0.02(+1.06%)
Nov 23, 2021 1.847 1.973 1.789 1.818 616,879 -0.02(-1.05%)
Nov 22, 2021 1.818 1.895 1.808 1.837 246,769 +0.00(+0.00%)
Nov 19, 2021 1.895 1.935 1.818 1.837 404,603 -0.11(-5.47%)
Nov 18, 2021 1.982 1.968 1.934 1.944 634,245 -0.05(-2.43%)
Nov 17, 2021 2.040 2.127 1.934 1.992 700,654 -0.06(-2.83%)
Nov 16, 2021 2.214 2.214 2.021 2.050 678,966 -0.18(-8.23%)
Nov 15, 2021 2.234 2.253 2.118 2.234 487,338 +0.01(+0.43%)
Nov 12, 2021 2.224 2.234 2.132 2.224 563,302 +0.03(+1.32%)
Nov 11, 2021 2.243 2.292 2.185 2.195 254,371 -0.03(-1.30%)
Nov 10, 2021 2.272 2.224 608,725 -0.04(-1.71%)
Nov 09, 2021 2.195 2.292 2.195 2.263 285,760 +0.05(+2.18%)
Nov 08, 2021 2.137 2.242 2.137 2.214 293,706 +0.09(+4.09%)
Nov 05, 2021 2.185 2.214 2.118 2.127 145,797 -0.05(-2.22%)
Nov 04, 2021 2.272 2.272 2.151 2.176 260,290 -0.09(-3.85%)
Nov 03, 2021 2.137 2.272 2.137 2.263 205,097 +0.10(+4.46%)
Nov 02, 2021 2.118 2.205 2.098 2.166 254,612 +0.01(+0.45%)
Nov 01, 2021 2.137 2.185 2.142 2.156 262,952 +0.05(+2.29%)
Oct 29, 2021 2.185 2.209 2.098 2.108 239,218 -0.14(-6.03%)
Oct 28, 2021 2.243 2.292 2.213 2.243 220,794 -0.01(-0.43%)
Oct 27, 2021 2.350 2.379 2.234 2.253 256,833 -0.11(-4.51%)
Oct 26, 2021 2.398 2.359 384,822 -0.03(-1.21%)
Oct 25, 2021 2.369 2.427 2.369 2.388 450,426 +0.04(+1.65%)
Oct 22, 2021 2.369 2.388 2.272 2.350 333,112 -0.03(-1.22%)
Oct 21, 2021 2.398 2.437 2.345 2.379 377,902 -0.06(-2.38%)
Oct 20, 2021 2.243 2.451 2.243 2.437 511,519 +0.15(+6.78%)
Oct 19, 2021 2.263 2.301 2.214 2.282 279,650 +0.02(+0.85%)
Oct 18, 2021 2.311 2.330 2.243 2.263 355,185 -0.03(-1.27%)
Oct 15, 2021 2.272 2.321 2.234 2.292 318,631 +0.04(+1.72%)
Oct 14, 2021 2.301 2.301 2.185 2.253 214,243 +0.06(+2.64%)
Oct 13, 2021 2.234 2.243 2.166 2.195 268,924 -0.03(-1.30%)
Oct 12, 2021 2.166 2.272 2.154 2.224 223,330 +0.04(+1.77%)
Oct 11, 2021 2.185 2.263 2.176 2.185 236,512 +0.00(+0.00%)
Oct 08, 2021 2.166 2.243 2.156 2.185 250,671 +0.01(+0.44%)
Oct 07, 2021 2.243 2.253 2.166 2.176 245,936 -0.04(-1.75%)
Oct 06, 2021 2.195 2.224 2.137 2.214 292,613 -0.01(-0.43%)
Oct 05, 2021 2.185 2.263 2.137 2.224 362,282 +0.02(+0.88%)
Oct 04, 2021 2.224 2.225 2.166 2.205 157,854 -0.01(-0.44%)
Oct 01, 2021 2.166 2.234 2.157 2.214 280,550 +0.04(+1.78%)
Sep 30, 2021 2.127 2.224 2.118 2.176 564,002 +0.05(+2.27%)
Sep 29, 2021 2.137 2.176 2.108 2.127 412,135 +0.00(+0.00%)
Sep 28, 2021 2.098 2.185 2.061 2.127 638,104 -0.02(-0.90%)
Sep 27, 2021 2.031 2.164 2.002 2.147 345,919 +0.10(+4.72%)
Sep 24, 2021 2.079 2.096 2.035 2.050 212,071 -0.04(-1.85%)
Sep 23, 2021 2.137 2.166 2.087 2.089 352,952 -0.02(-0.92%)
Sep 22, 2021 2.040 2.176 2.040 2.108 522,393 +0.09(+4.31%)
Sep 21, 2021 2.108 2.127 2.011 2.021 662,622 -0.04(-1.88%)
Sep 20, 2021 2.224 2.243 2.050 2.060 1,126,828 -0.27(-11.62%)
Sep 17, 2021 2.301 2.414 2.301 2.330 465,274 -0.05(-2.03%)
Sep 16, 2021 2.369 2.417 2.243 2.379 949,062 +0.01(+0.41%)
Sep 15, 2021 2.408 2.484 2.335 2.369 829,593 -0.07(-2.78%)
Sep 14, 2021 2.533 2.582 2.437 2.437 1,001,633 -0.11(-4.18%)
Sep 13, 2021 2.669 2.794 2.495 2.543 2,416,518 +0.15(+6.48%)
Sep 10, 2021 2.398 2.456 2.330 2.388 842,523 +0.01(+0.41%)
Sep 09, 2021 2.466 2.591 2.369 2.379 729,072 -0.14(-5.38%)
Sep 08, 2021 2.562 2.664 2.432 2.514 1,114,451 -0.11(-4.06%)
Sep 07, 2021 2.427 2.620 2.412 2.620 1,061,168 +0.22(+9.27%)
Sep 03, 2021 2.321 2.427 2.292 2.398 586,270 +0.06(+2.48%)
Sep 02, 2021 2.350 2.456 2.311 2.340 611,043 -0.03(-1.22%)
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.