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 (%)
Dec 29, 2023 4.120 4.225 3.975 4.060 1,046,876 -0.08(-1.93%)
Dec 28, 2023 4.250 4.270 4.130 4.140 634,184 -0.11(-2.59%)
Dec 27, 2023 4.400 4.444 4.230 4.250 393,676 -0.11(-2.52%)
Dec 26, 2023 4.580 4.660 4.280 4.360 760,352 -0.10(-2.24%)
Dec 22, 2023 4.470 4.720 4.290 4.460 1,318,216 -0.01(-0.22%)
Dec 21, 2023 4.210 4.775 4.210 4.470 2,540,858 +0.34(+8.23%)
Dec 20, 2023 3.860 4.261 3.860 4.130 1,701,043 +0.32(+8.40%)
Dec 19, 2023 3.850 3.850 3.700 3.810 663,486 -0.03(-0.78%)
Dec 18, 2023 3.730 3.860 3.660 3.840 612,923 +0.14(+3.78%)
Dec 15, 2023 3.790 3.870 3.700 3.700 638,765 -0.19(-4.88%)
Dec 14, 2023 4.000 4.140 3.800 3.890 1,047,794 -0.08(-2.02%)
Dec 13, 2023 3.720 4.000 3.560 3.970 1,495,309 +0.25(+6.72%)
Dec 12, 2023 3.990 4.090 3.670 3.720 1,714,720 -0.22(-5.58%)
Dec 11, 2023 3.740 3.940 3.684 3.940 1,081,134 +0.10(+2.60%)
Dec 08, 2023 3.810 4.000 3.710 3.840 1,094,745 +0.10(+2.67%)
Dec 07, 2023 3.500 3.835 3.470 3.740 1,464,661 +0.25(+7.16%)
Dec 06, 2023 3.530 3.560 3.360 3.490 1,100,681 +0.02(+0.58%)
Dec 05, 2023 3.320 3.521 3.320 3.470 986,542 +0.13(+3.89%)
Dec 04, 2023 3.370 3.402 3.220 3.340 1,046,217 -0.05(-1.47%)
Dec 01, 2023 3.480 3.560 3.350 3.390 908,074 -0.02(-0.59%)
Nov 30, 2023 3.580 3.600 3.400 3.410 1,121,203 -0.13(-3.67%)
Nov 29, 2023 3.300 3.575 3.220 3.540 1,879,313 +0.22(+6.63%)
Nov 28, 2023 3.350 3.390 3.030 3.320 2,161,331 +0.05(+1.53%)
Nov 27, 2023 3.270 3.495 3.119 3.270 3,598,538 +0.24(+7.92%)
Nov 24, 2023 2.480 3.030 2.480 3.030 1,862,187 +0.63(+26.25%)
Nov 22, 2023 2.500 2.650 2.350 2.400 1,325,047 -0.14(-5.51%)
Nov 21, 2023 2.500 2.560 2.370 2.540 1,060,117 +0.00(+0.00%)
Nov 20, 2023 2.540 2.610 2.305 2.540 2,573,118 +0.49(+23.90%)
Nov 17, 2023 2.000 2.060 1.940 2.050 780,225 +0.09(+4.59%)
Nov 16, 2023 1.990 2.000 1.910 1.960 277,996 -0.01(-0.51%)
Nov 15, 2023 2.000 2.000 1.940 1.970 180,494 +0.01(+0.51%)
Nov 14, 2023 1.960 1.980 1.930 1.960 266,748 +0.04(+2.08%)
Nov 13, 2023 1.870 1.950 1.870 1.920 220,441 +0.04(+2.13%)
Nov 10, 2023 1.930 1.949 1.860 1.880 274,301 -0.03(-1.57%)
Nov 09, 2023 1.950 2.005 1.880 1.910 278,251 -0.04(-2.05%)
Nov 08, 2023 2.020 2.039 1.940 1.950 220,142 -0.08(-3.94%)
Nov 07, 2023 2.060 2.120 2.010 2.030 342,684 -0.02(-0.98%)
Nov 06, 2023 2.100 2.100 2.030 2.050 87,609 -0.03(-1.44%)
Nov 03, 2023 2.050 2.100 2.020 2.080 436,022 +0.10(+5.05%)
Nov 02, 2023 1.900 2.030 1.900 1.980 403,559 +0.04(+2.06%)
Nov 01, 2023 1.830 1.940 1.780 1.940 586,549 +0.15(+8.38%)
Oct 31, 2023 1.800 1.850 1.760 1.790 542,383 -0.03(-1.65%)
Oct 30, 2023 1.940 2.017 1.805 1.820 754,732 -0.17(-8.54%)
Oct 27, 2023 2.060 2.100 1.970 1.990 238,949 -0.08(-3.86%)
Oct 26, 2023 2.030 2.100 1.990 2.070 409,944 +0.03(+1.47%)
Oct 25, 2023 1.960 2.090 1.910 2.040 538,886 +0.13(+6.81%)
Oct 24, 2023 2.010 2.070 1.890 1.910 468,540 -0.11(-5.45%)
Oct 23, 2023 1.860 2.060 1.840 2.020 928,222 +0.04(+2.02%)
Oct 20, 2023 2.040 2.040 1.920 1.980 643,996 -0.03(-1.49%)
Oct 19, 2023 2.120 2.150 2.000 2.010 684,569 -0.12(-5.63%)
Oct 18, 2023 2.070 2.150 2.040 2.130 556,993 +0.08(+3.90%)
Oct 17, 2023 2.040 2.110 2.030 2.050 464,576 -0.01(-0.49%)
Oct 16, 2023 1.990 2.090 1.990 2.060 135,681 +0.07(+3.52%)
Oct 13, 2023 2.070 2.080 1.980 1.990 225,467 -0.03(-1.49%)
Oct 12, 2023 2.000 2.050 1.970 2.020 407,521 -0.01(-0.49%)
Oct 11, 2023 2.020 2.090 2.000 2.030 458,744 +0.06(+3.05%)
Oct 10, 2023 2.000 2.060 1.940 1.970 537,516 -0.05(-2.48%)
Oct 09, 2023 2.070 2.130 2.010 2.020 177,857 -0.05(-2.42%)
Oct 06, 2023 2.000 2.080 1.990 2.070 349,092 +0.03(+1.47%)
Oct 05, 2023 2.020 2.055 1.991 2.040 245,622 +0.05(+2.51%)
Oct 04, 2023 2.050 2.050 1.940 1.990 603,976 -0.02(-1.00%)
Oct 03, 2023 2.150 2.150 1.980 2.010 622,113 -0.12(-5.63%)
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.