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 )

6.870 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 29, 2022 1.794 1.858 1.764 1.774 225,891 -0.05(-2.72%)
Apr 28, 2022 1.813 1.833 1.759 1.823 384,428 +0.03(+1.66%)
Apr 27, 2022 1.744 1.804 1.709 1.794 574,749 +0.05(+2.84%)
Apr 26, 2022 1.823 1.823 1.744 1.744 467,652 -0.10(-5.38%)
Apr 25, 2022 1.784 1.843 1.729 1.843 393,410 +0.05(+2.76%)
Apr 22, 2022 1.873 1.893 1.764 1.794 691,518 -0.03(-1.63%)
Apr 21, 2022 1.893 1.907 1.794 1.823 468,565 -0.06(-3.16%)
Apr 20, 2022 1.903 1.942 1.863 1.883 311,120 -0.03(-1.55%)
Apr 19, 2022 1.942 1.942 1.893 1.913 210,260 -0.01(-0.52%)
Apr 18, 2022 1.922 1.966 1.883 1.922 289,256 +0.01(+0.52%)
Apr 14, 2022 1.883 1.962 1.882 1.913 367,563 +0.01(+0.52%)
Apr 13, 2022 1.903 1.927 1.883 1.903 196,277 +0.00(+0.00%)
Apr 12, 2022 1.913 1.952 1.873 1.903 290,303 -0.03(-1.54%)
Apr 11, 2022 1.952 1.962 1.917 1.932 131,392 -0.04(-2.01%)
Apr 08, 2022 1.932 1.987 1.932 1.972 190,701 +0.02(+1.01%)
Apr 07, 2022 1.942 1.972 1.922 1.952 131,993 +0.01(+0.51%)
Apr 06, 2022 1.942 1.982 1.903 1.942 296,943 -0.04(-2.00%)
Apr 05, 2022 2.071 2.081 1.952 1.982 296,072 -0.07(-3.38%)
Apr 04, 2022 2.081 2.092 2.022 2.051 177,411 -0.01(-0.48%)
Apr 01, 2022 1.992 2.071 1.992 2.061 355,678 +0.06(+2.97%)
Mar 31, 2022 2.012 2.061 1.982 2.002 216,516 +0.00(+0.00%)
Mar 30, 2022 1.972 2.051 1.972 2.002 307,995 +0.01(+0.50%)
Mar 29, 2022 1.952 2.022 1.952 1.992 378,339 +0.03(+1.52%)
Mar 28, 2022 1.922 1.962 1.917 1.962 164,196 +0.00(+0.00%)
Mar 25, 2022 1.922 1.987 1.922 1.962 188,164 +0.03(+1.54%)
Mar 24, 2022 1.873 1.987 1.873 1.932 400,566 +0.06(+3.17%)
Mar 23, 2022 1.893 1.972 1.873 1.873 319,808 -0.02(-1.05%)
Mar 22, 2022 1.883 1.942 1.853 1.893 237,223 +0.00(+0.00%)
Mar 21, 2022 1.883 1.952 1.878 1.893 264,419 +0.00(+0.00%)
Mar 18, 2022 1.863 1.952 1.863 1.893 514,569 -0.02(-1.04%)
Mar 17, 2022 1.853 1.922 1.853 1.913 323,617 +0.05(+2.66%)
Mar 16, 2022 1.833 1.893 1.823 1.863 415,104 +0.01(+0.53%)
Mar 15, 2022 1.883 1.900 1.833 1.853 255,004 -0.03(-1.58%)
Mar 14, 2022 1.922 1.942 1.863 1.883 286,610 -0.05(-2.56%)
Mar 11, 2022 2.071 2.071 1.913 1.932 348,875 -0.05(-2.50%)
Mar 10, 2022 1.883 2.002 1.883 1.982 760,422 +0.07(+3.63%)
Mar 09, 2022 1.942 1.980 1.903 1.913 699,634 +0.01(+0.52%)
Mar 08, 2022 1.843 1.972 1.842 1.903 476,549 +0.06(+3.23%)
Mar 07, 2022 1.913 1.972 1.818 1.843 469,830 -0.04(-2.11%)
Mar 04, 2022 1.922 1.942 1.853 1.883 140,256 -0.06(-3.06%)
Mar 03, 2022 1.982 2.012 1.853 1.942 463,818 -0.03(-1.51%)
Mar 02, 2022 1.804 1.982 1.804 1.972 440,357 +0.15(+8.15%)
Mar 01, 2022 1.853 1.853 1.794 1.823 247,189 -0.02(-1.08%)
Feb 28, 2022 1.922 1.962 1.823 1.843 286,350 -0.10(-5.10%)
Feb 25, 2022 1.913 1.957 1.873 1.942 325,097 +0.03(+1.55%)
Feb 24, 2022 1.932 1.937 1.823 1.913 675,506 -0.07(-3.50%)
Feb 23, 2022 1.982 2.012 1.913 1.982 278,750 +0.04(+2.04%)
Feb 22, 2022 1.932 2.031 1.922 1.942 599,067 +0.02(+1.03%)
Feb 18, 2022 1.922 0 +0.08(+4.30%)
Feb 17, 2022 1.922 1.942 1.833 1.843 222,106 -0.09(-4.62%)
Feb 16, 2022 1.893 1.957 1.873 1.932 344,632 +0.08(+4.28%)
Feb 15, 2022 1.853 1.853 1.804 1.853 213,347 +0.06(+3.32%)
Feb 14, 2022 1.784 1.863 1.784 1.794 178,611 -0.05(-2.69%)
Feb 11, 2022 1.784 1.947 1.784 1.843 344,661 +0.04(+2.20%)
Feb 10, 2022 1.863 1.913 1.804 1.804 265,827 -0.07(-3.70%)
Feb 09, 2022 1.843 1.883 1.833 1.873 196,622 +0.04(+2.16%)
Feb 08, 2022 1.903 1.952 1.833 1.833 199,864 -0.08(-4.15%)
Feb 07, 2022 1.863 1.922 1.853 1.913 95,581 +0.04(+2.12%)
Feb 04, 2022 1.853 1.874 1.833 1.873 76,127 +0.02(+1.07%)
Feb 03, 2022 1.883 1.903 1.853 1.853 104,488 -0.04(-2.09%)
Feb 02, 2022 1.913 1.932 1.863 1.893 128,754 -0.04(-2.05%)
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.