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 )

7.240 -0.250 (-3.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2018 7.985 8.101 7.646 8.050 778,960 +0.01(+0.11%)
Nov 29, 2018 7.810 8.235 7.773 8.041 541,199 +0.21(+2.71%)
Nov 28, 2018 7.690 7.999 7.413 7.828 933,940 +0.24(+3.16%)
Nov 27, 2018 8.188 8.235 7.496 7.588 793,312 -0.57(-7.01%)
Nov 26, 2018 8.447 8.493 7.921 8.161 1,076,349 -0.27(-3.18%)
Nov 23, 2018 8.262 8.502 8.031 8.428 902,883 +0.01(+0.11%)
Nov 21, 2018 8.419 8.419 8.419 0 +0.40(+4.95%)
Nov 20, 2018 8.105 8.308 7.958 8.022 937,566 -0.38(-4.51%)
Nov 19, 2018 8.142 8.493 8.082 8.401 773,979 +0.21(+2.59%)
Nov 16, 2018 7.653 8.401 7.505 8.188 1,687,693 +0.35(+4.48%)
Nov 15, 2018 7.441 7.948 7.284 7.838 649,362 +0.40(+5.33%)
Nov 14, 2018 7.127 7.561 7.071 7.441 394,675 +0.42(+6.05%)
Nov 13, 2018 7.468 7.810 6.979 7.016 563,662 -0.53(-6.98%)
Nov 12, 2018 7.653 7.718 7.464 7.542 174,978 -0.17(-2.16%)
Nov 09, 2018 7.754 7.828 7.487 7.708 422,898 -0.05(-0.60%)
Nov 08, 2018 8.004 8.161 7.699 7.754 576,215 -0.25(-3.11%)
Nov 07, 2018 8.105 8.253 7.879 8.004 487,810 -0.06(-0.69%)
Nov 06, 2018 8.170 8.484 7.819 8.059 742,670 -0.06(-0.68%)
Nov 05, 2018 8.419 8.419 8.041 8.115 535,932 -0.34(-4.04%)
Nov 02, 2018 8.447 8.567 8.050 8.456 896,925 +0.16(+1.89%)
Nov 01, 2018 7.754 8.382 7.754 8.299 1,184,109 +0.60(+7.79%)
Oct 31, 2018 7.496 7.727 7.210 7.699 920,765 +0.21(+2.84%)
Oct 30, 2018 7.413 7.729 7.394 7.487 770,386 +0.12(+1.63%)
Oct 29, 2018 7.376 7.644 7.219 7.367 2,042,296 +0.13(+1.79%)
Oct 26, 2018 7.201 7.431 7.007 7.238 973,619 +0.04(+0.51%)
Oct 25, 2018 6.481 7.367 6.481 7.201 1,312,291 +0.78(+12.07%)
Oct 24, 2018 6.508 6.822 6.361 6.425 561,796 -0.09(-1.42%)
Oct 23, 2018 6.434 6.591 6.185 6.517 451,320 +0.01(+0.14%)
Oct 22, 2018 6.582 6.804 6.379 6.508 549,494 -0.03(-0.42%)
Oct 19, 2018 6.453 6.877 6.453 6.536 381,085 +0.10(+1.58%)
Oct 18, 2018 6.425 6.702 6.370 6.434 582,039 -0.09(-1.41%)
Oct 17, 2018 6.887 6.887 6.447 6.527 665,592 -0.37(-5.35%)
Oct 16, 2018 6.951 7.044 6.730 6.896 619,083 +0.06(+0.95%)
Oct 15, 2018 6.831 7.062 6.434 6.831 854,990 +0.07(+1.09%)
Oct 12, 2018 6.499 6.854 6.397 6.757 1,271,186 +0.66(+10.91%)
Oct 11, 2018 6.194 6.498 5.789 6.093 1,960,421 -0.09(-1.49%)
Oct 10, 2018 6.554 6.619 6.176 6.185 1,058,735 -0.40(-6.03%)
Oct 09, 2018 6.822 6.831 6.310 6.582 1,240,844 -0.25(-3.65%)
Oct 08, 2018 7.062 7.182 6.721 6.831 1,055,118 +0.02(+0.27%)
Oct 05, 2018 7.071 7.302 6.785 6.813 854,787 -0.15(-2.12%)
Oct 04, 2018 7.514 7.542 6.951 6.961 1,341,262 -0.69(-9.05%)
Oct 03, 2018 8.078 8.271 7.570 7.653 1,419,077 -0.06(-0.84%)
Oct 02, 2018 7.478 8.068 7.450 7.718 1,575,107 +0.31(+4.24%)
Oct 01, 2018 7.081 7.634 6.785 7.404 1,581,311 +0.32(+4.56%)
Sep 28, 2018 7.598 7.598 6.942 7.081 1,847,255 -0.57(-7.48%)
Sep 27, 2018 8.447 8.447 7.556 7.653 2,417,583 -0.72(-8.60%)
Sep 26, 2018 8.465 8.982 8.142 8.373 1,612,704 -0.06(-0.77%)
Sep 25, 2018 7.616 8.502 7.353 8.438 2,869,291 +0.45(+5.66%)
Sep 24, 2018 8.585 8.853 7.718 7.985 2,075,071 -0.64(-7.39%)
Sep 21, 2018 8.401 8.964 8.050 8.622 2,930,173 +0.31(+3.78%)
Sep 20, 2018 7.431 9.056 7.431 8.308 4,955,677 +0.97(+13.21%)
Sep 19, 2018 6.804 7.662 6.739 7.339 4,428,035 +0.53(+7.72%)
Sep 18, 2018 6.896 7.062 6.721 6.813 1,253,219 -0.04(-0.54%)
Sep 17, 2018 6.397 6.933 6.397 6.850 1,483,374 +0.44(+6.92%)
Sep 14, 2018 6.425 6.527 6.194 6.407 1,478,194 +0.00(+0.00%)
Sep 13, 2018 6.850 7.164 6.296 6.407 1,712,580 -0.39(-5.71%)
Sep 12, 2018 6.841 6.970 6.637 6.794 1,166,360 +0.00(+0.00%)
Sep 11, 2018 6.933 6.988 6.361 6.794 1,604,953 -0.21(-3.03%)
Sep 10, 2018 7.164 7.376 6.785 7.007 1,586,169 -0.23(-3.19%)
Sep 07, 2018 7.385 7.754 6.997 7.238 2,522,549 -0.08(-1.14%)
Sep 06, 2018 6.517 7.533 6.425 7.321 5,068,667 +0.90(+13.94%)
Sep 05, 2018 5.871 6.684 5.830 6.425 3,083,305 +0.60(+10.30%)
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.