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 )

7.590 -0.020 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2018 7.928 8.250 7.805 8.212 472,893 +0.31(+3.95%)
Dec 28, 2018 7.597 8.013 7.408 7.900 711,771 +0.36(+4.77%)
Dec 27, 2018 7.124 7.540 6.963 7.540 579,395 +0.32(+4.46%)
Dec 26, 2018 6.831 7.228 6.405 7.219 1,016,642 +0.42(+6.12%)
Dec 24, 2018 6.916 7.370 6.746 6.802 342,144 -0.40(-5.52%)
Dec 21, 2018 7.181 7.512 6.812 7.200 993,985 -0.03(-0.39%)
Dec 20, 2018 7.512 7.597 7.219 7.228 394,187 -0.22(-2.92%)
Dec 19, 2018 7.644 7.843 7.417 7.446 312,700 -0.15(-1.99%)
Dec 18, 2018 7.521 7.801 7.521 7.597 349,617 +0.08(+1.01%)
Dec 17, 2018 8.193 8.193 7.488 7.521 652,787 -0.67(-8.20%)
Dec 14, 2018 8.089 8.278 8.051 8.193 361,064 +0.02(+0.23%)
Dec 13, 2018 8.486 8.609 8.089 8.174 353,343 -0.18(-2.15%)
Dec 12, 2018 8.609 8.704 8.307 8.354 511,347 -0.10(-1.23%)
Dec 11, 2018 8.496 8.704 8.354 8.458 611,068 +0.04(+0.45%)
Dec 10, 2018 8.449 8.505 8.137 8.420 660,133 -0.05(-0.56%)
Dec 07, 2018 8.572 8.704 8.392 8.468 608,186 -0.10(-1.21%)
Dec 06, 2018 8.231 8.643 7.947 8.572 661,507 +0.06(+0.67%)
Dec 04, 2018 8.562 8.591 8.345 8.515 880,782 -0.11(-1.32%)
Dec 03, 2018 8.685 8.704 8.458 8.628 1,196,633 +0.38(+4.59%)
Nov 30, 2018 8.184 8.302 7.836 8.250 760,075 +0.01(+0.11%)
Nov 29, 2018 8.004 8.439 7.966 8.240 528,078 +0.22(+2.71%)
Nov 28, 2018 7.881 8.198 7.597 8.023 911,297 +0.25(+3.16%)
Nov 27, 2018 8.392 8.439 7.682 7.777 774,079 -0.59(-7.01%)
Nov 26, 2018 8.657 8.704 8.117 8.363 1,050,254 -0.27(-3.18%)
Nov 23, 2018 8.468 8.713 8.231 8.638 880,993 +0.01(+0.11%)
Nov 21, 2018 8.628 8.628 8.628 0 +0.41(+4.95%)
Nov 20, 2018 8.307 8.515 8.155 8.222 914,836 -0.39(-4.51%)
Nov 19, 2018 8.345 8.704 8.283 8.609 755,215 +0.22(+2.59%)
Nov 16, 2018 7.843 8.609 7.692 8.392 1,646,776 +0.36(+4.48%)
Nov 15, 2018 7.625 8.146 7.465 8.032 633,618 +0.41(+5.34%)
Nov 14, 2018 7.304 7.748 7.247 7.625 385,106 +0.44(+6.05%)
Nov 13, 2018 7.654 8.004 7.152 7.190 549,996 -0.54(-6.98%)
Nov 12, 2018 7.843 7.909 7.650 7.730 170,736 -0.17(-2.16%)
Nov 09, 2018 7.947 8.023 7.673 7.900 412,645 -0.05(-0.60%)
Nov 08, 2018 8.203 8.363 7.890 7.947 562,245 -0.26(-3.11%)
Nov 07, 2018 8.307 8.458 8.075 8.203 475,983 -0.06(-0.69%)
Nov 06, 2018 8.373 8.695 8.013 8.259 724,665 -0.06(-0.68%)
Nov 05, 2018 8.628 8.628 8.240 8.316 522,939 -0.35(-4.04%)
Nov 02, 2018 8.657 8.780 8.250 8.666 875,180 +0.16(+1.89%)
Nov 01, 2018 7.947 8.591 7.947 8.505 1,155,401 +0.61(+7.79%)
Oct 31, 2018 7.682 7.919 7.389 7.890 898,442 +0.22(+2.84%)
Oct 30, 2018 7.597 7.921 7.578 7.673 751,709 +0.12(+1.63%)
Oct 29, 2018 7.559 7.834 7.398 7.550 1,992,782 +0.13(+1.79%)
Oct 26, 2018 7.380 7.616 7.181 7.417 950,014 +0.04(+0.51%)
Oct 25, 2018 6.642 7.550 6.642 7.380 1,280,475 +0.79(+12.07%)
Oct 24, 2018 6.670 6.992 6.519 6.585 548,175 -0.09(-1.42%)
Oct 23, 2018 6.594 6.755 6.339 6.679 440,378 +0.01(+0.14%)
Oct 22, 2018 6.746 6.973 6.537 6.670 536,172 -0.03(-0.42%)
Oct 19, 2018 6.613 7.048 6.613 6.698 371,845 +0.10(+1.58%)
Oct 18, 2018 6.585 6.869 6.528 6.594 567,928 -0.09(-1.41%)
Oct 17, 2018 7.058 7.058 6.607 6.689 649,455 -0.38(-5.35%)
Oct 16, 2018 7.124 7.219 6.897 7.067 604,074 +0.07(+0.95%)
Oct 15, 2018 7.001 7.238 6.594 7.001 834,261 +0.08(+1.09%)
Oct 12, 2018 6.660 7.025 6.556 6.925 1,240,367 +0.68(+10.91%)
Oct 11, 2018 6.348 6.660 5.933 6.244 1,912,892 -0.09(-1.49%)
Oct 10, 2018 6.717 6.783 6.329 6.339 1,033,066 -0.41(-6.03%)
Oct 09, 2018 6.992 7.001 6.467 6.746 1,210,761 -0.26(-3.65%)
Oct 08, 2018 7.238 7.361 6.888 7.001 1,029,537 +0.02(+0.27%)
Oct 05, 2018 7.247 7.484 6.954 6.982 834,063 -0.15(-2.12%)
Oct 04, 2018 7.701 7.730 7.124 7.134 1,308,744 -0.71(-9.05%)
Oct 03, 2018 8.278 8.477 7.758 7.843 1,384,672 -0.07(-0.84%)
Oct 02, 2018 7.663 8.269 7.635 7.909 1,536,920 +0.32(+4.24%)
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.