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 )

7.100 -0.120 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 30, 2021 1.737 1.766 1.727 1.727 181,604 -0.05(-2.75%)
Apr 29, 2021 1.815 1.844 1.766 1.776 227,522 -0.03(-1.62%)
Apr 28, 2021 1.786 1.903 1.786 1.805 393,430 +0.01(+0.54%)
Apr 27, 2021 1.737 1.825 1.727 1.795 450,583 +0.07(+3.95%)
Apr 26, 2021 1.756 1.766 1.727 1.727 291,440 -0.01(-0.56%)
Apr 23, 2021 1.708 1.747 1.708 1.737 137,740 +0.01(+0.57%)
Apr 22, 2021 1.717 1.727 1.688 1.727 187,504 +0.01(+0.57%)
Apr 21, 2021 1.649 1.717 1.639 1.717 261,669 +0.05(+2.92%)
Apr 20, 2021 1.659 1.678 1.649 1.669 295,112 +0.00(+0.00%)
Apr 19, 2021 1.659 1.727 1.659 1.669 275,869 +0.01(+0.59%)
Apr 16, 2021 1.620 1.688 1.590 1.659 534,052 +0.01(+0.59%)
Apr 15, 2021 1.629 1.649 1.600 1.649 508,041 +0.02(+1.20%)
Apr 14, 2021 1.659 1.727 1.629 1.629 512,372 -0.03(-1.76%)
Apr 13, 2021 1.708 1.717 1.659 1.659 672,700 -0.07(-3.95%)
Apr 12, 2021 1.708 1.805 1.669 1.727 1,046,186 +0.02(+1.14%)
Apr 09, 2021 1.727 1.737 1.688 1.708 188,471 -0.04(-2.23%)
Apr 08, 2021 1.756 1.757 1.717 1.747 175,868 +0.03(+1.70%)
Apr 07, 2021 1.776 1.786 1.717 1.717 262,102 -0.06(-3.30%)
Apr 06, 2021 1.737 1.795 1.727 1.776 256,178 +0.02(+1.11%)
Apr 05, 2021 1.727 1.756 1.678 1.756 438,526 +0.06(+3.45%)
Apr 01, 2021 1.708 1.717 1.678 1.698 338,714 +0.01(+0.58%)
Mar 31, 2021 1.717 1.727 1.688 1.688 336,505 -0.03(-1.70%)
Mar 30, 2021 1.727 1.737 1.688 1.717 256,133 -0.01(-0.57%)
Mar 29, 2021 1.786 1.786 1.708 1.727 234,619 -0.04(-2.21%)
Mar 26, 2021 1.737 1.776 1.737 1.766 403,588 +0.03(+1.69%)
Mar 25, 2021 1.708 1.786 1.698 1.737 538,760 +0.01(+0.57%)
Mar 24, 2021 1.834 1.864 1.717 1.727 671,255 -0.14(-7.33%)
Mar 23, 2021 1.825 1.864 1.790 1.864 487,965 +0.03(+1.60%)
Mar 22, 2021 1.854 1.873 1.800 1.834 251,714 +0.00(+0.00%)
Mar 19, 2021 1.786 1.883 1.756 1.834 322,932 +0.01(+0.53%)
Mar 18, 2021 1.912 1.951 1.795 1.825 445,171 -0.07(-3.61%)
Mar 17, 2021 1.864 1.922 1.854 1.893 487,596 +0.01(+0.52%)
Mar 16, 2021 1.961 2.020 1.883 1.883 703,094 -0.09(-4.46%)
Mar 15, 2021 1.854 1.991 1.834 1.971 1,291,516 +0.15(+8.02%)
Mar 12, 2021 1.834 1.834 1.795 1.825 338,202 +0.02(+1.08%)
Mar 11, 2021 1.825 1.854 1.776 1.805 809,820 -0.02(-1.07%)
Mar 10, 2021 1.678 1.834 1.669 1.825 988,964 +0.16(+9.36%)
Mar 09, 2021 1.610 1.717 1.600 1.669 1,154,138 -0.04(-2.29%)
Mar 08, 2021 1.717 1.747 1.639 1.708 796,937 -0.02(-1.13%)
Mar 05, 2021 1.756 1.781 1.630 1.727 1,020,961 -0.03(-1.67%)
Mar 04, 2021 1.688 1.825 1.620 1.756 2,390,805 +0.00(+0.00%)
Mar 03, 2021 1.834 1.844 1.737 1.756 890,575 -0.08(-4.26%)
Mar 02, 2021 1.864 1.893 1.815 1.834 593,741 -0.03(-1.57%)
Mar 01, 2021 1.854 1.903 1.854 1.864 706,647 +0.02(+1.06%)
Feb 26, 2021 1.854 1.888 1.747 1.844 1,564,442 -0.01(-0.53%)
Feb 25, 2021 1.932 1.942 1.815 1.854 1,566,613 -0.07(-3.55%)
Feb 24, 2021 1.903 2.030 1.873 1.922 1,083,060 +0.01(+0.51%)
Feb 23, 2021 1.873 1.991 1.766 1.912 2,700,485 -0.16(-7.55%)
Feb 22, 2021 2.078 2.156 1.981 2.069 4,546,492 -0.23(-10.17%)
Feb 19, 2021 2.527 2.732 2.234 2.303 16,474,560 -0.03(-1.26%)
Feb 18, 2021 2.400 3.542 2.234 2.332 62,247,520 +0.20(+9.63%)
Feb 17, 2021 1.991 2.205 1.912 2.127 2,023,662 +0.10(+4.81%)
Feb 16, 2021 1.922 2.030 1.903 2.030 570,002 +0.15(+7.77%)
Feb 12, 2021 1.912 1.971 1.864 1.883 536,307 -0.07(-3.50%)
Feb 11, 2021 1.922 1.951 1.893 1.951 301,836 +0.06(+3.09%)
Feb 10, 2021 1.971 1.971 1.844 1.893 354,027 -0.03(-1.52%)
Feb 09, 2021 1.912 1.942 1.854 1.922 508,958 +0.06(+3.14%)
Feb 08, 2021 1.883 1.922 1.844 1.864 440,065 +0.02(+1.06%)
Feb 05, 2021 1.815 1.864 1.800 1.844 435,768 +0.04(+2.16%)
Feb 04, 2021 1.795 1.825 1.735 1.805 356,333 +0.03(+1.65%)
Feb 03, 2021 1.786 1.786 1.747 1.776 104,582 +0.02(+1.11%)
Feb 02, 2021 1.805 1.805 1.727 1.756 262,410 -0.01(-0.55%)
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.