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 (%)
Jan 31, 2023 2.650 2.790 2.650 2.770 363,823 +0.14(+5.32%)
Jan 30, 2023 2.660 2.690 2.605 2.630 338,949 -0.06(-2.23%)
Jan 27, 2023 2.790 2.810 2.690 2.690 231,460 -0.10(-3.58%)
Jan 26, 2023 2.900 2.920 2.790 2.790 423,106 -0.10(-3.46%)
Jan 25, 2023 2.650 2.910 2.640 2.890 535,393 +0.21(+7.84%)
Jan 24, 2023 2.690 2.760 2.655 2.680 351,840 -0.03(-1.11%)
Jan 23, 2023 2.770 2.880 2.700 2.710 858,008 -0.12(-4.24%)
Jan 20, 2023 2.650 2.900 2.640 2.830 638,737 +0.19(+7.20%)
Jan 19, 2023 2.630 2.700 2.430 2.640 2,059,392 -0.06(-2.22%)
Jan 18, 2023 3.130 3.220 2.680 2.700 1,826,046 -0.40(-12.90%)
Jan 17, 2023 2.930 3.140 2.840 3.100 1,925,510 +0.17(+5.80%)
Jan 13, 2023 2.810 2.950 2.730 2.930 673,806 +0.06(+2.09%)
Jan 12, 2023 2.750 2.870 2.670 2.870 728,067 +0.18(+6.69%)
Jan 11, 2023 2.530 2.760 2.530 2.690 908,275 +0.14(+5.49%)
Jan 10, 2023 2.550 2.550 2.470 2.550 290,733 +0.05(+2.00%)
Jan 09, 2023 2.410 2.538 2.410 2.500 493,323 +0.13(+5.49%)
Jan 06, 2023 2.400 2.540 2.310 2.370 915,781 -0.02(-0.84%)
Jan 05, 2023 2.220 2.390 2.182 2.390 786,380 +0.19(+8.64%)
Jan 04, 2023 2.150 2.230 2.149 2.200 208,527 +0.04(+1.85%)
Jan 03, 2023 2.170 2.227 2.130 2.160 294,171 +0.00(+0.00%)
Dec 30, 2022 2.180 2.240 2.110 2.160 402,981 +0.00(+0.00%)
Dec 29, 2022 2.100 2.236 2.072 2.160 441,662 +0.04(+1.89%)
Dec 28, 2022 2.080 2.260 2.000 2.120 479,539 -0.06(-2.75%)
Dec 27, 2022 2.190 2.280 2.160 2.180 531,697 +0.02(+0.93%)
Dec 23, 2022 2.080 2.170 2.010 2.160 400,695 +0.10(+4.85%)
Dec 22, 2022 1.870 2.067 1.870 2.060 504,777 +0.14(+7.29%)
Dec 21, 2022 1.800 1.950 1.800 1.920 264,081 +0.09(+4.92%)
Dec 20, 2022 1.760 1.914 1.760 1.830 388,935 +0.03(+1.67%)
Dec 19, 2022 1.730 1.810 1.730 1.800 111,354 +0.05(+2.86%)
Dec 16, 2022 1.730 1.760 1.730 1.750 37,800 +0.00(+0.00%)
Dec 15, 2022 1.750 1.770 1.726 1.750 113,587 -0.05(-2.78%)
Dec 14, 2022 1.720 1.800 1.700 1.800 80,042 +0.04(+1.98%)
Dec 13, 2022 1.780 1.800 1.740 1.765 197,289 +0.04(+2.62%)
Dec 12, 2022 1.700 1.840 1.690 1.720 267,969 +0.02(+1.18%)
Dec 09, 2022 1.700 1.760 1.700 1.700 11,137 -0.03(-1.73%)
Dec 08, 2022 1.830 1.830 1.730 1.730 85,101 -0.09(-4.95%)
Dec 07, 2022 1.758 1.830 1.745 1.820 89,164 +0.07(+4.00%)
Dec 06, 2022 1.730 1.750 1.702 1.750 31,471 +0.01(+0.57%)
Dec 05, 2022 1.770 1.783 1.727 1.740 334,365 -0.04(-2.25%)
Dec 02, 2022 1.760 1.794 1.740 1.780 46,195 -0.03(-1.66%)
Dec 01, 2022 1.750 1.840 1.720 1.810 119,251 +0.05(+2.84%)
Nov 30, 2022 1.720 1.770 1.680 1.760 93,982 +0.04(+2.33%)
Nov 29, 2022 1.720 1.790 1.700 1.720 206,300 +0.00(+0.00%)
Nov 28, 2022 1.750 1.780 1.710 1.720 118,078 -0.06(-3.37%)
Nov 25, 2022 1.650 1.790 1.610 1.780 185,695 +0.11(+6.59%)
Nov 23, 2022 1.620 1.675 1.610 1.670 86,461 +0.05(+3.09%)
Nov 22, 2022 1.550 1.650 1.550 1.620 109,511 +0.06(+3.85%)
Nov 21, 2022 1.630 1.630 1.540 1.560 65,006 -0.05(-3.11%)
Nov 18, 2022 1.600 1.640 1.576 1.610 156,866 -0.02(-1.23%)
Nov 17, 2022 1.680 1.715 1.550 1.630 598,195 -0.09(-5.23%)
Nov 16, 2022 1.780 1.800 1.720 1.720 121,040 -0.06(-3.37%)
Nov 15, 2022 1.800 1.847 1.770 1.780 71,182 -0.01(-0.56%)
Nov 14, 2022 1.800 1.843 1.780 1.790 63,871 -0.04(-2.19%)
Nov 11, 2022 1.820 1.830 1.780 1.830 56,425 +0.05(+2.81%)
Nov 10, 2022 1.830 1.854 1.770 1.780 187,973 -0.10(-5.32%)
Nov 09, 2022 1.890 1.900 1.830 1.880 257,295 -0.03(-1.57%)
Nov 08, 2022 1.890 1.920 1.850 1.910 145,792 +0.02(+1.06%)
Nov 07, 2022 1.930 1.950 1.890 1.890 190,012 -0.04(-2.07%)
Nov 04, 2022 1.920 1.940 1.890 1.930 160,460 +0.04(+2.12%)
Nov 03, 2022 1.890 1.940 1.880 1.890 183,286 -0.02(-1.05%)
Nov 02, 2022 1.900 1.925 1.860 1.910 289,720 -0.02(-1.04%)
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.