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 )

6.480 +0.080 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 1.756 1.834 1.717 1.815 263,845 +0.02(+1.09%)
Oct 28, 2022 1.776 1.805 1.747 1.795 196,876 -0.01(-0.54%)
Oct 27, 2022 1.825 1.874 1.795 1.805 245,870 -0.05(-2.63%)
Oct 26, 2022 1.815 1.912 1.812 1.854 491,814 -0.01(-0.52%)
Oct 25, 2022 1.825 1.878 1.805 1.864 329,621 +0.02(+1.33%)
Oct 24, 2022 1.759 1.864 1.721 1.839 271,507 +0.05(+3.01%)
Oct 21, 2022 1.737 1.786 1.736 1.786 248,486 +0.06(+3.39%)
Oct 20, 2022 1.766 1.813 1.727 1.727 105,282 -0.04(-2.21%)
Oct 19, 2022 1.825 1.825 1.708 1.766 223,668 -0.06(-3.21%)
Oct 18, 2022 1.844 1.844 1.761 1.825 225,173 +0.06(+3.31%)
Oct 17, 2022 1.776 1.805 1.766 1.766 106,909 +0.03(+1.69%)
Oct 14, 2022 1.766 1.776 1.727 1.737 365,612 -0.04(-2.20%)
Oct 13, 2022 1.717 1.805 1.708 1.776 164,747 +0.05(+2.82%)
Oct 12, 2022 1.727 1.766 1.709 1.727 98,581 -0.02(-1.12%)
Oct 11, 2022 1.776 1.825 1.708 1.747 172,337 -0.02(-1.11%)
Oct 10, 2022 1.795 1.795 1.751 1.766 98,741 -0.01(-0.55%)
Oct 07, 2022 1.805 1.830 1.766 1.776 142,616 -0.06(-3.19%)
Oct 06, 2022 1.873 1.912 1.825 1.834 98,004 -0.06(-3.09%)
Oct 05, 2022 1.883 1.920 1.825 1.893 376,157 +0.02(+1.04%)
Oct 04, 2022 1.873 1.912 1.854 1.873 228,285 +0.04(+2.13%)
Oct 03, 2022 1.708 1.854 1.698 1.834 240,693 +0.13(+7.43%)
Sep 30, 2022 1.649 1.736 1.649 1.708 278,012 +0.03(+1.74%)
Sep 29, 2022 1.639 1.717 1.620 1.678 186,143 -0.01(-0.58%)
Sep 28, 2022 1.678 1.708 1.649 1.688 337,611 +0.03(+1.77%)
Sep 27, 2022 1.678 1.727 1.630 1.659 288,860 -0.01(-0.58%)
Sep 26, 2022 1.708 1.732 1.620 1.669 399,057 -0.06(-3.39%)
Sep 23, 2022 1.737 1.756 1.620 1.727 879,600 -0.05(-2.75%)
Sep 22, 2022 1.756 1.797 1.737 1.776 187,234 +0.00(+0.00%)
Sep 21, 2022 1.864 1.864 1.766 1.776 240,295 -0.05(-2.67%)
Sep 20, 2022 1.816 1.878 1.805 1.825 129,745 -0.03(-1.58%)
Sep 19, 2022 1.766 1.878 1.766 1.854 194,761 +0.07(+3.83%)
Sep 16, 2022 1.766 1.805 1.737 1.786 217,709 -0.02(-1.08%)
Sep 15, 2022 1.909 1.946 1.805 1.805 262,388 -0.11(-5.61%)
Sep 14, 2022 1.893 1.922 1.864 1.912 267,231 +0.05(+2.62%)
Sep 13, 2022 1.893 1.952 1.844 1.864 258,281 -0.05(-2.55%)
Sep 12, 2022 1.942 2.000 1.873 1.912 255,402 +0.01(+0.51%)
Sep 09, 2022 1.952 1.952 1.844 1.903 283,172 +0.03(+1.56%)
Sep 08, 2022 1.873 1.912 1.815 1.873 337,384 +0.00(+0.00%)
Sep 07, 2022 1.805 1.898 1.805 1.873 488,473 +0.07(+3.78%)
Sep 06, 2022 1.805 1.864 1.772 1.805 320,096 -0.02(-1.07%)
Sep 02, 2022 1.786 1.903 1.756 1.825 232,171 +0.02(+1.08%)
Sep 01, 2022 1.747 1.825 1.708 1.805 211,444 +0.05(+2.78%)
Aug 31, 2022 1.844 1.942 1.756 1.756 265,851 -0.13(-6.74%)
Aug 30, 2022 1.854 1.952 1.805 1.883 463,452 +0.03(+1.58%)
Aug 29, 2022 1.815 1.905 1.776 1.854 362,727 +0.04(+2.15%)
Aug 26, 2022 1.874 1.922 1.791 1.815 381,766 -0.07(-3.63%)
Aug 25, 2022 1.893 1.893 1.791 1.883 234,201 +0.02(+1.05%)
Aug 24, 2022 1.825 1.883 1.776 1.864 319,684 +0.02(+1.06%)
Aug 23, 2022 1.727 1.854 1.678 1.844 306,533 +0.12(+6.78%)
Aug 22, 2022 1.610 1.776 1.590 1.727 252,290 +0.07(+4.12%)
Aug 19, 2022 1.659 1.678 1.630 1.659 260,694 -0.05(-2.86%)
Aug 18, 2022 1.815 1.903 1.698 1.708 842,519 -0.14(-7.41%)
Aug 17, 2022 1.864 1.893 1.786 1.844 295,738 -0.01(-0.53%)
Aug 16, 2022 1.737 1.864 1.708 1.854 235,966 +0.08(+4.40%)
Aug 15, 2022 1.737 1.786 1.732 1.776 25,218 -0.01(-0.55%)
Aug 12, 2022 1.727 1.795 1.717 1.786 127,290 +0.07(+3.98%)
Aug 11, 2022 1.747 1.795 1.717 1.717 177,291 -0.04(-2.22%)
Aug 10, 2022 1.756 1.766 1.678 1.756 387,882 +0.09(+5.26%)
Aug 09, 2022 1.717 1.737 1.639 1.669 190,783 -0.08(-4.47%)
Aug 08, 2022 1.786 1.825 1.737 1.747 320,447 -0.02(-1.11%)
Aug 05, 2022 1.590 1.786 1.571 1.766 402,447 +0.13(+7.74%)
Aug 04, 2022 1.659 1.717 1.591 1.639 343,817 -0.02(-1.18%)
Aug 03, 2022 1.620 1.659 1.600 1.659 219,977 +0.06(+3.66%)
Aug 02, 2022 1.600 1.683 1.561 1.600 541,402 -0.05(-2.96%)
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.