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 )

7.010 -0.500 (-6.66%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 31, 2021 1.676 1.685 1.647 1.647 344,866 -0.03(-1.70%)
Mar 30, 2021 1.685 1.695 1.647 1.676 262,497 -0.01(-0.56%)
Mar 29, 2021 1.742 1.742 1.666 1.685 240,448 -0.04(-2.21%)
Mar 26, 2021 1.695 1.733 1.695 1.723 413,616 +0.03(+1.69%)
Mar 25, 2021 1.666 1.742 1.657 1.695 552,147 +0.01(+0.56%)
Mar 24, 2021 1.790 1.818 1.676 1.685 687,933 -0.13(-7.33%)
Mar 23, 2021 1.780 1.818 1.747 1.818 500,090 +0.03(+1.60%)
Mar 22, 2021 1.809 1.828 1.757 1.790 257,969 +0.00(+0.00%)
Mar 19, 2021 1.742 1.838 1.714 1.790 330,955 +0.01(+0.53%)
Mar 18, 2021 1.866 1.904 1.752 1.780 456,232 -0.07(-3.61%)
Mar 17, 2021 1.818 1.876 1.809 1.847 499,711 +0.01(+0.52%)
Mar 16, 2021 1.914 1.971 1.838 1.838 720,563 -0.09(-4.46%)
Mar 15, 2021 1.809 1.942 1.790 1.923 1,323,606 +0.14(+8.02%)
Mar 12, 2021 1.790 1.790 1.752 1.780 346,605 +0.02(+1.08%)
Mar 11, 2021 1.780 1.809 1.733 1.761 829,942 -0.02(-1.07%)
Mar 10, 2021 1.638 1.790 1.628 1.780 1,013,536 +0.15(+9.36%)
Mar 09, 2021 1.571 1.676 1.561 1.628 1,182,814 -0.04(-2.29%)
Mar 08, 2021 1.676 1.704 1.600 1.666 816,738 -0.02(-1.13%)
Mar 05, 2021 1.714 1.738 1.590 1.685 1,046,329 -0.03(-1.67%)
Mar 04, 2021 1.647 1.780 1.580 1.714 2,450,209 +0.00(+0.00%)
Mar 03, 2021 1.790 1.799 1.695 1.714 912,703 -0.08(-4.26%)
Mar 02, 2021 1.818 1.847 1.771 1.790 608,493 -0.03(-1.57%)
Mar 01, 2021 1.809 1.857 1.809 1.818 724,205 +0.02(+1.06%)
Feb 26, 2021 1.809 1.842 1.704 1.799 1,603,313 -0.01(-0.53%)
Feb 25, 2021 1.885 1.895 1.771 1.809 1,605,538 -0.07(-3.55%)
Feb 24, 2021 1.857 1.980 1.828 1.876 1,109,971 +0.01(+0.51%)
Feb 23, 2021 1.828 1.942 1.723 1.866 2,767,583 -0.15(-7.55%)
Feb 22, 2021 2.028 2.104 1.933 2.018 4,659,457 -0.23(-10.17%)
Feb 19, 2021 2.466 2.666 2.180 2.247 16,883,898 -0.03(-1.26%)
Feb 18, 2021 2.342 3.456 2.180 2.276 63,794,164 +0.20(+9.63%)
Feb 17, 2021 1.942 2.152 1.866 2.076 2,073,943 +0.10(+4.81%)
Feb 16, 2021 1.876 1.980 1.857 1.980 584,165 +0.14(+7.77%)
Feb 12, 2021 1.866 1.923 1.819 1.838 549,632 -0.07(-3.50%)
Feb 11, 2021 1.876 1.904 1.847 1.904 309,336 +0.06(+3.09%)
Feb 10, 2021 1.923 1.923 1.799 1.847 362,823 -0.03(-1.52%)
Feb 09, 2021 1.866 1.895 1.809 1.876 521,604 +0.06(+3.14%)
Feb 08, 2021 1.838 1.876 1.799 1.818 451,000 +0.02(+1.06%)
Feb 05, 2021 1.771 1.818 1.757 1.799 446,596 +0.04(+2.16%)
Feb 04, 2021 1.752 1.780 1.693 1.761 365,186 +0.03(+1.65%)
Feb 03, 2021 1.742 1.742 1.704 1.733 107,180 +0.02(+1.11%)
Feb 02, 2021 1.761 1.761 1.685 1.714 268,930 -0.01(-0.55%)
Feb 01, 2021 1.647 1.723 1.647 1.723 540,806 +0.08(+4.62%)
Jan 29, 2021 1.714 1.723 1.619 1.647 483,147 -0.05(-2.81%)
Jan 28, 2021 1.733 1.752 1.657 1.695 228,509 +0.00(+0.00%)
Jan 27, 2021 1.723 1.761 1.628 1.695 1,221,998 -0.06(-3.26%)
Jan 26, 2021 1.761 1.809 1.723 1.752 450,085 +0.02(+1.10%)
Jan 25, 2021 1.752 1.752 1.685 1.733 401,887 -0.03(-1.62%)
Jan 22, 2021 1.742 1.771 1.723 1.761 283,061 +0.01(+0.54%)
Jan 21, 2021 1.838 1.838 1.742 1.752 586,849 -0.09(-4.66%)
Jan 20, 2021 1.809 1.857 1.790 1.838 263,463 +0.03(+1.58%)
Jan 19, 2021 1.885 1.885 1.809 1.809 278,472 -0.04(-2.06%)
Jan 15, 2021 1.885 1.885 1.811 1.847 282,010 -0.01(-0.51%)
Jan 14, 2021 1.885 1.909 1.828 1.857 501,630 -0.02(-1.02%)
Jan 13, 2021 1.838 1.904 1.838 1.876 418,302 +0.03(+1.55%)
Jan 12, 2021 1.866 1.866 1.809 1.847 356,209 -0.01(-0.51%)
Jan 11, 2021 1.866 1.876 1.809 1.857 352,339 +0.02(+1.04%)
Jan 08, 2021 1.838 1.895 1.818 1.838 509,510 -0.04(-2.03%)
Jan 07, 2021 1.933 1.933 1.828 1.876 500,120 +0.02(+1.03%)
Jan 06, 2021 1.942 1.942 1.857 1.857 252,120 -0.01(-0.51%)
Jan 05, 2021 1.885 1.933 1.857 1.866 373,228 -0.06(-2.97%)
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.