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 )

6.520 +0.090 (+1.40%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 2, 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 (%)
Apr 28, 2023 2.210 2.245 2.150 2.230 422,117 -0.01(-0.45%)
Apr 27, 2023 2.240 2.294 2.220 2.240 284,933 -0.02(-0.88%)
Apr 26, 2023 2.230 2.300 2.230 2.260 336,414 +0.01(+0.44%)
Apr 25, 2023 2.290 2.372 2.190 2.250 498,333 -0.08(-3.43%)
Apr 24, 2023 2.370 2.406 2.310 2.330 235,098 -0.04(-1.69%)
Apr 21, 2023 2.350 2.425 2.340 2.370 368,648 +0.02(+0.85%)
Apr 20, 2023 2.320 2.410 2.320 2.350 275,602 +0.02(+0.86%)
Apr 19, 2023 2.450 2.480 2.320 2.330 649,167 -0.20(-7.91%)
Apr 18, 2023 2.650 2.665 2.490 2.530 287,760 -0.12(-4.53%)
Apr 17, 2023 2.640 2.690 2.560 2.650 382,054 +0.01(+0.38%)
Apr 14, 2023 2.500 2.640 2.500 2.640 665,422 +0.16(+6.45%)
Apr 13, 2023 2.530 2.546 2.459 2.480 435,126 -0.05(-1.98%)
Apr 12, 2023 2.430 2.540 2.410 2.530 476,488 +0.12(+4.98%)
Apr 11, 2023 2.360 2.435 2.350 2.410 461,241 +0.08(+3.43%)
Apr 10, 2023 2.240 2.350 2.240 2.330 193,486 +0.08(+3.56%)
Apr 06, 2023 2.290 2.370 2.240 2.250 135,979 -0.05(-2.17%)
Apr 05, 2023 2.240 2.325 2.215 2.300 349,196 +0.01(+0.44%)
Apr 04, 2023 2.380 2.380 2.245 2.290 182,783 -0.05(-2.14%)
Apr 03, 2023 2.210 2.350 2.200 2.340 320,979 +0.09(+4.00%)
Mar 31, 2023 2.350 2.395 2.230 2.250 342,528 -0.10(-4.26%)
Mar 30, 2023 2.390 2.410 2.320 2.350 265,952 -0.04(-1.67%)
Mar 29, 2023 2.350 2.415 2.340 2.390 332,290 +0.05(+2.14%)
Mar 28, 2023 2.300 2.380 2.260 2.340 305,938 +0.05(+2.18%)
Mar 27, 2023 2.220 2.330 2.200 2.290 552,229 +0.07(+3.15%)
Mar 24, 2023 2.160 2.230 2.140 2.220 47,855 +0.05(+2.30%)
Mar 23, 2023 2.190 2.230 2.120 2.170 369,216 -0.01(-0.46%)
Mar 22, 2023 2.250 2.300 2.180 2.180 518,255 -0.11(-4.80%)
Mar 21, 2023 2.200 2.325 2.200 2.290 316,030 +0.15(+7.01%)
Mar 20, 2023 2.120 2.225 2.095 2.140 330,181 +0.04(+1.90%)
Mar 17, 2023 2.230 2.244 2.100 2.100 150,703 -0.16(-7.08%)
Mar 16, 2023 2.140 2.295 2.130 2.260 512,936 +0.08(+3.67%)
Mar 15, 2023 2.340 2.360 2.130 2.180 1,019,111 -0.23(-9.54%)
Mar 14, 2023 2.510 2.560 2.405 2.410 326,655 -0.06(-2.43%)
Mar 13, 2023 2.500 2.560 2.445 2.470 436,805 -0.09(-3.52%)
Mar 10, 2023 2.660 2.690 2.530 2.560 298,278 -0.13(-4.83%)
Mar 09, 2023 2.800 2.850 2.680 2.690 196,973 -0.13(-4.61%)
Mar 08, 2023 2.760 2.873 2.760 2.820 228,074 +0.05(+1.81%)
Mar 07, 2023 2.900 2.900 2.760 2.770 317,465 -0.13(-4.48%)
Mar 06, 2023 2.800 2.920 2.770 2.900 299,634 +0.09(+3.20%)
Mar 03, 2023 2.680 2.840 2.680 2.810 390,470 +0.14(+5.24%)
Mar 02, 2023 2.790 2.803 2.660 2.670 414,958 -0.15(-5.32%)
Mar 01, 2023 2.890 2.890 2.780 2.820 338,303 -0.08(-2.76%)
Feb 28, 2023 3.000 3.000 2.810 2.900 675,827 +0.01(+0.35%)
Feb 27, 2023 2.750 2.940 2.725 2.890 443,470 +0.13(+4.71%)
Feb 24, 2023 2.760 2.805 2.690 2.760 347,446 -0.04(-1.43%)
Feb 23, 2023 2.710 2.825 2.700 2.800 323,977 +0.14(+5.26%)
Feb 22, 2023 2.660 2.730 2.650 2.660 252,989 -0.02(-0.75%)
Feb 21, 2023 2.720 2.790 2.640 2.680 317,024 -0.02(-0.74%)
Feb 17, 2023 2.950 2.969 2.690 2.700 760,461 -0.27(-9.09%)
Feb 16, 2023 2.870 3.000 2.830 2.970 855,719 +0.15(+5.32%)
Feb 15, 2023 2.900 2.900 2.810 2.820 214,839 -0.04(-1.40%)
Feb 14, 2023 2.700 2.895 2.690 2.860 523,494 +0.11(+4.00%)
Feb 13, 2023 2.600 2.780 2.550 2.750 678,369 +0.15(+5.77%)
Feb 10, 2023 2.510 2.600 2.480 2.600 215,950 +0.07(+2.77%)
Feb 09, 2023 2.610 2.660 2.520 2.530 426,251 -0.07(-2.69%)
Feb 08, 2023 2.560 2.650 2.556 2.600 201,998 +0.00(+0.00%)
Feb 07, 2023 2.560 2.700 2.520 2.600 630,449 +0.04(+1.56%)
Feb 06, 2023 2.530 2.578 2.456 2.560 522,350 +0.00(+0.00%)
Feb 03, 2023 2.610 2.665 2.490 2.560 692,223 -0.07(-2.66%)
Feb 02, 2023 2.670 2.710 2.570 2.630 770,285 -0.03(-1.13%)
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.