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 (%)
Mar 29, 2019 5.875 5.979 5.743 5.752 1,146,824 -0.08(-1.30%)
Mar 28, 2019 5.714 5.875 5.610 5.828 1,190,708 +0.10(+1.82%)
Mar 27, 2019 5.752 5.932 5.468 5.724 2,503,997 -0.13(-2.26%)
Mar 26, 2019 6.301 6.500 5.847 5.856 1,709,640 -0.48(-7.61%)
Mar 25, 2019 6.169 6.599 6.169 6.339 1,316,396 +0.17(+2.76%)
Mar 22, 2019 6.651 6.703 6.102 6.169 2,343,221 -0.63(-9.32%)
Mar 21, 2019 7.039 7.143 6.746 6.802 1,208,003 -0.24(-3.36%)
Mar 20, 2019 7.219 7.408 6.878 7.039 1,357,607 -0.20(-2.75%)
Mar 19, 2019 7.663 7.947 7.162 7.238 1,625,122 -0.33(-4.38%)
Mar 18, 2019 7.238 7.625 7.200 7.569 1,332,536 +0.32(+4.44%)
Mar 15, 2019 6.982 7.332 6.944 7.247 1,411,069 +0.37(+5.36%)
Mar 14, 2019 7.020 7.124 6.836 6.878 401,681 -0.16(-2.28%)
Mar 13, 2019 7.086 7.200 6.888 7.039 909,227 -0.03(-0.40%)
Mar 12, 2019 7.162 7.247 6.925 7.067 696,831 -0.08(-1.06%)
Mar 11, 2019 7.332 7.569 7.096 7.143 1,127,660 -0.02(-0.26%)
Mar 08, 2019 7.039 7.616 7.029 7.162 1,537,696 +0.25(+3.56%)
Mar 07, 2019 7.143 7.427 6.812 6.916 1,279,013 -0.22(-3.05%)
Mar 06, 2019 7.692 7.706 7.086 7.134 1,545,794 -0.61(-7.94%)
Mar 05, 2019 7.739 7.862 7.616 7.748 341,433 +0.07(+0.86%)
Mar 04, 2019 7.815 7.987 7.540 7.682 576,533 -0.13(-1.69%)
Mar 01, 2019 8.515 8.638 7.767 7.815 1,567,503 -0.62(-7.40%)
Feb 28, 2019 8.704 8.827 8.212 8.439 1,218,250 -0.20(-2.30%)
Feb 27, 2019 9.082 9.196 8.619 8.638 756,449 -0.44(-4.80%)
Feb 26, 2019 9.064 9.177 8.846 9.073 394,274 -0.04(-0.42%)
Feb 25, 2019 9.612 9.820 9.007 9.111 806,280 -0.39(-4.08%)
Feb 22, 2019 9.007 9.518 8.959 9.499 1,602,594 +0.61(+6.81%)
Feb 21, 2019 8.997 9.092 8.770 8.893 734,769 -0.26(-2.89%)
Feb 20, 2019 9.489 9.820 9.016 9.158 1,139,548 -0.27(-2.91%)
Feb 19, 2019 9.962 10.09 9.366 9.433 1,258,369 -0.62(-6.21%)
Feb 15, 2019 10.28 10.28 9.802 10.06 797,597 -0.18(-1.76%)
Feb 14, 2019 9.906 10.26 9.839 10.24 428,814 +0.23(+2.27%)
Feb 13, 2019 10.42 10.55 9.981 10.01 386,843 -0.42(-3.99%)
Feb 12, 2019 10.38 10.65 10.36 10.43 678,091 +0.19(+1.85%)
Feb 11, 2019 10.22 10.32 9.972 10.24 220,058 +0.03(+0.28%)
Feb 08, 2019 10.08 10.27 9.707 10.21 686,614 +0.15(+1.51%)
Feb 07, 2019 10.05 10.13 9.499 10.06 863,697 -0.12(-1.21%)
Feb 06, 2019 10.51 10.64 10.12 10.18 1,036,167 -0.52(-4.86%)
Feb 05, 2019 10.68 10.99 10.45 10.70 1,042,201 +0.01(+0.09%)
Feb 04, 2019 10.08 10.81 10.08 10.69 1,399,987 +0.56(+5.51%)
Feb 01, 2019 9.811 10.18 9.556 10.13 613,683 +0.21(+2.10%)
Jan 31, 2019 9.830 10.06 9.537 9.924 991,138 +0.19(+1.94%)
Jan 30, 2019 9.442 9.735 9.310 9.735 921,308 +0.36(+3.83%)
Jan 29, 2019 9.347 9.461 9.101 9.376 690,686 +0.11(+1.23%)
Jan 28, 2019 8.818 9.328 8.648 9.262 771,585 +0.33(+3.71%)
Jan 25, 2019 8.874 9.059 8.789 8.931 672,768 +0.19(+2.16%)
Jan 24, 2019 8.836 9.073 8.704 8.742 1,228,344 -0.12(-1.39%)
Jan 23, 2019 8.770 8.884 8.619 8.865 396,291 +0.20(+2.29%)
Jan 22, 2019 8.912 8.912 8.486 8.666 991,233 -0.28(-3.17%)
Jan 18, 2019 8.799 9.035 8.524 8.950 839,665 +0.25(+2.83%)
Jan 17, 2019 8.685 8.770 8.477 8.704 599,827 +0.00(+0.00%)
Jan 16, 2019 8.893 9.158 8.657 8.704 729,246 -0.17(-1.92%)
Jan 15, 2019 8.884 9.130 8.770 8.874 680,268 -0.03(-0.32%)
Jan 14, 2019 9.101 9.149 8.893 8.903 299,079 -0.23(-2.49%)
Jan 11, 2019 8.950 9.158 8.855 9.130 544,239 +0.16(+1.79%)
Jan 10, 2019 8.780 9.158 8.628 8.969 996,194 +0.17(+1.94%)
Jan 09, 2019 8.468 8.893 8.449 8.799 1,384,684 +0.36(+4.26%)
Jan 08, 2019 8.240 8.572 8.165 8.439 580,718 +0.04(+0.45%)
Jan 07, 2019 8.401 8.789 8.231 8.401 1,263,838 -0.02(-0.22%)
Jan 04, 2019 8.042 8.515 7.834 8.420 701,518 +0.34(+4.22%)
Jan 03, 2019 8.032 8.108 7.777 8.080 328,686 +0.05(+0.59%)
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.