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 (%)
Nov 29, 2019 2.925 2.934 2.676 2.685 740,794 -0.20(-6.98%)
Nov 27, 2019 2.695 2.896 2.608 2.886 1,358,123 +0.20(+7.50%)
Nov 26, 2019 2.666 2.695 2.541 2.685 907,521 +0.00(+0.00%)
Nov 25, 2019 2.733 2.819 2.676 2.685 762,569 -0.02(-0.71%)
Nov 22, 2019 2.676 2.781 2.599 2.704 647,360 +0.04(+1.44%)
Nov 21, 2019 2.695 2.733 2.637 2.666 451,197 -0.03(-1.07%)
Nov 20, 2019 2.589 2.791 2.570 2.695 1,531,835 +0.12(+4.46%)
Nov 19, 2019 2.388 2.589 2.330 2.580 643,831 +0.19(+8.03%)
Nov 18, 2019 2.397 2.503 2.321 2.388 853,006 -0.07(-2.73%)
Nov 15, 2019 2.282 2.517 2.225 2.455 1,183,873 +0.18(+8.02%)
Nov 14, 2019 2.369 2.465 2.254 2.273 836,181 -0.10(-4.05%)
Nov 13, 2019 2.465 2.465 2.330 2.369 982,559 -0.10(-3.89%)
Nov 12, 2019 2.628 2.656 2.397 2.465 1,200,236 -0.12(-4.46%)
Nov 11, 2019 2.580 2.704 2.548 2.580 884,816 -0.03(-1.10%)
Nov 08, 2019 2.733 2.848 2.570 2.608 1,429,866 -0.19(-6.85%)
Nov 07, 2019 2.819 2.906 2.771 2.800 603,558 -0.01(-0.34%)
Nov 06, 2019 2.925 2.944 2.771 2.810 592,406 -0.14(-4.87%)
Nov 05, 2019 2.877 3.030 2.858 2.954 850,885 +0.12(+4.05%)
Nov 04, 2019 2.733 2.906 2.704 2.839 1,817,483 +0.17(+6.47%)
Nov 01, 2019 2.608 2.700 2.565 2.666 819,733 +0.06(+2.21%)
Oct 31, 2019 2.608 2.628 2.522 2.608 348,826 +0.00(+0.00%)
Oct 30, 2019 2.637 2.637 2.503 2.608 494,249 +0.02(+0.74%)
Oct 29, 2019 2.532 2.695 2.436 2.589 978,037 +0.06(+2.27%)
Oct 28, 2019 2.637 2.858 2.465 2.532 1,853,584 -0.15(-5.71%)
Oct 25, 2019 2.733 2.781 2.637 2.685 1,829,670 -0.02(-0.71%)
Oct 24, 2019 2.714 2.877 2.656 2.704 859,721 +0.00(+0.00%)
Oct 23, 2019 2.656 2.733 2.637 2.704 818,115 +0.03(+1.08%)
Oct 22, 2019 2.810 2.819 2.637 2.676 795,599 -0.12(-4.45%)
Oct 21, 2019 2.733 2.819 2.690 2.800 389,971 +0.05(+1.74%)
Oct 18, 2019 2.867 2.896 2.714 2.752 693,556 -0.11(-3.69%)
Oct 17, 2019 2.944 3.011 2.858 2.858 799,420 -0.11(-3.56%)
Oct 16, 2019 2.973 3.059 2.906 2.963 483,617 -0.02(-0.64%)
Oct 15, 2019 3.002 3.078 2.954 2.982 416,504 -0.01(-0.32%)
Oct 14, 2019 3.050 3.059 2.954 2.992 311,325 -0.07(-2.19%)
Oct 11, 2019 3.232 3.318 3.040 3.059 857,273 -0.12(-3.92%)
Oct 10, 2019 3.040 3.193 3.002 3.184 1,163,035 +0.17(+5.73%)
Oct 09, 2019 2.963 3.040 2.877 3.011 513,495 +0.08(+2.61%)
Oct 08, 2019 3.107 3.138 2.925 2.934 592,881 -0.21(-6.71%)
Oct 07, 2019 3.078 3.328 3.047 3.145 2,170,477 +0.04(+1.23%)
Oct 04, 2019 2.934 3.117 2.925 3.107 891,476 +0.14(+4.85%)
Oct 03, 2019 3.078 3.078 2.934 2.963 426,496 -0.09(-2.83%)
Oct 02, 2019 2.954 3.074 2.886 3.050 707,445 +0.07(+2.25%)
Oct 01, 2019 3.050 3.117 2.954 2.982 766,705 -0.10(-3.12%)
Sep 30, 2019 3.126 3.126 2.944 3.078 1,129,320 +0.00(+0.00%)
Sep 27, 2019 2.839 3.088 2.839 3.078 1,402,962 +0.22(+7.72%)
Sep 26, 2019 2.829 3.030 2.752 2.858 870,033 +0.05(+1.71%)
Sep 25, 2019 2.685 2.829 2.647 2.810 669,532 +0.11(+3.90%)
Sep 24, 2019 2.819 2.819 2.685 2.704 619,393 -0.05(-1.74%)
Sep 23, 2019 2.762 2.791 2.695 2.752 653,996 -0.04(-1.37%)
Sep 20, 2019 2.877 3.002 2.791 2.791 712,743 -0.13(-4.59%)
Sep 19, 2019 2.666 3.021 2.656 2.925 1,591,300 +0.08(+2.69%)
Sep 18, 2019 2.848 2.877 2.695 2.848 1,181,709 -0.02(-0.67%)
Sep 17, 2019 2.800 2.906 2.685 2.867 793,921 +0.06(+2.05%)
Sep 16, 2019 2.781 2.934 2.781 2.810 770,572 +0.01(+0.34%)
Sep 13, 2019 2.973 3.030 2.791 2.800 1,358,748 -0.16(-5.50%)
Sep 12, 2019 3.126 3.155 2.934 2.963 1,101,732 -0.16(-5.21%)
Sep 11, 2019 3.040 3.126 2.887 3.126 1,347,724 +0.09(+2.84%)
Sep 10, 2019 3.040 3.136 2.992 3.040 958,787 -0.01(-0.31%)
Sep 09, 2019 3.117 3.251 2.954 3.050 1,309,171 -0.03(-0.93%)
Sep 06, 2019 2.954 3.232 2.954 3.078 3,134,715 +0.09(+2.88%)
Sep 05, 2019 2.666 3.011 2.647 2.992 4,311,631 +0.38(+14.71%)
Sep 04, 2019 2.263 2.676 2.177 2.608 3,368,289 +0.41(+18.78%)
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.