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, 2023 3.493 3.513 3.318 3.327 1,149,061 -0.13(-3.67%)
Nov 29, 2023 3.220 3.488 3.142 3.454 1,926,007 +0.21(+6.63%)
Nov 28, 2023 3.269 3.308 2.957 3.240 2,215,032 +0.05(+1.53%)
Nov 27, 2023 3.191 3.410 3.043 3.191 3,687,949 +0.23(+7.92%)
Nov 24, 2023 2.420 2.957 2.420 2.957 1,908,456 +0.61(+26.25%)
Nov 22, 2023 2.439 2.586 2.293 2.342 1,357,970 -0.14(-5.51%)
Nov 21, 2023 2.439 2.498 2.313 2.478 1,086,457 +0.00(+0.00%)
Nov 20, 2023 2.478 2.547 2.249 2.478 2,637,051 +0.48(+23.90%)
Nov 17, 2023 1.952 2.010 1.893 2.000 799,610 +0.09(+4.59%)
Nov 16, 2023 1.942 1.952 1.864 1.912 284,903 -0.01(-0.51%)
Nov 15, 2023 1.952 1.952 1.893 1.922 184,978 +0.01(+0.51%)
Nov 14, 2023 1.912 1.932 1.883 1.912 273,375 +0.04(+2.08%)
Nov 13, 2023 1.825 1.903 1.825 1.873 225,918 +0.04(+2.13%)
Nov 10, 2023 1.883 1.902 1.815 1.834 281,116 -0.03(-1.57%)
Nov 09, 2023 1.903 1.956 1.834 1.864 285,164 -0.04(-2.05%)
Nov 08, 2023 1.971 1.990 1.893 1.903 225,611 -0.08(-3.94%)
Nov 07, 2023 2.010 2.068 1.961 1.981 351,198 -0.02(-0.98%)
Nov 06, 2023 2.049 2.049 1.981 2.000 89,785 -0.03(-1.44%)
Nov 03, 2023 2.000 2.049 1.971 2.030 446,855 +0.10(+5.05%)
Nov 02, 2023 1.854 1.981 1.854 1.932 413,586 +0.04(+2.06%)
Nov 01, 2023 1.786 1.893 1.737 1.893 601,122 +0.15(+8.38%)
Oct 31, 2023 1.756 1.805 1.717 1.747 555,859 -0.03(-1.65%)
Oct 30, 2023 1.893 1.968 1.761 1.776 773,484 -0.17(-8.54%)
Oct 27, 2023 2.010 2.049 1.922 1.942 244,886 -0.08(-3.86%)
Oct 26, 2023 1.981 2.049 1.942 2.020 420,129 +0.03(+1.47%)
Oct 25, 2023 1.912 2.039 1.864 1.991 552,275 +0.13(+6.81%)
Oct 24, 2023 1.961 2.020 1.844 1.864 480,181 -0.11(-5.45%)
Oct 23, 2023 1.815 2.010 1.795 1.971 951,285 +0.04(+2.02%)
Oct 20, 2023 1.991 1.991 1.873 1.932 659,997 -0.03(-1.49%)
Oct 19, 2023 2.069 2.098 1.952 1.961 701,578 -0.12(-5.63%)
Oct 18, 2023 2.020 2.098 1.991 2.078 570,832 +0.08(+3.90%)
Oct 17, 2023 1.991 2.059 1.981 2.000 476,119 -0.01(-0.49%)
Oct 16, 2023 1.942 2.039 1.942 2.010 139,052 +0.07(+3.52%)
Oct 13, 2023 2.020 2.030 1.932 1.942 231,069 -0.03(-1.49%)
Oct 12, 2023 1.952 2.000 1.922 1.971 417,646 -0.01(-0.49%)
Oct 11, 2023 1.971 2.039 1.952 1.981 470,142 +0.06(+3.05%)
Oct 10, 2023 1.952 2.010 1.893 1.922 550,871 -0.05(-2.48%)
Oct 09, 2023 2.020 2.078 1.961 1.971 182,276 -0.05(-2.42%)
Oct 06, 2023 1.952 2.030 1.942 2.020 357,765 +0.03(+1.47%)
Oct 05, 2023 1.971 2.005 1.943 1.991 251,724 +0.05(+2.51%)
Oct 04, 2023 2.000 2.000 1.893 1.942 618,982 -0.02(-1.00%)
Oct 03, 2023 2.098 2.098 1.932 1.961 637,570 -0.12(-5.63%)
Oct 02, 2023 2.127 2.176 2.059 2.078 385,207 -0.09(-4.05%)
Sep 29, 2023 2.205 2.278 2.137 2.166 433,096 -0.06(-2.63%)
Sep 28, 2023 2.176 2.254 2.166 2.225 212,384 +0.03(+1.33%)
Sep 27, 2023 2.205 2.264 2.186 2.195 570,761 +0.00(+0.00%)
Sep 26, 2023 2.234 2.293 2.185 2.195 467,485 -0.07(-3.02%)
Sep 25, 2023 2.361 2.304 2.254 2.264 361,355 -0.07(-2.93%)
Sep 22, 2023 2.361 2.391 2.322 2.332 223,182 -0.02(-0.83%)
Sep 21, 2023 2.391 2.430 2.332 2.352 500,507 -0.06(-2.43%)
Sep 20, 2023 2.498 2.558 2.410 2.410 572,055 -0.09(-3.52%)
Sep 19, 2023 2.576 2.625 2.478 2.498 549,907 -0.08(-3.03%)
Sep 18, 2023 2.527 2.605 2.498 2.576 320,478 +0.06(+2.33%)
Sep 15, 2023 2.527 2.576 2.498 2.517 322,091 -0.03(-1.15%)
Sep 14, 2023 2.537 2.615 2.488 2.547 541,216 +0.03(+1.16%)
Sep 13, 2023 2.566 2.605 2.469 2.517 549,866 +0.05(+1.98%)
Sep 12, 2023 2.498 2.547 2.430 2.469 521,988 +0.03(+1.20%)
Sep 11, 2023 2.547 2.615 2.399 2.439 1,055,075 -0.10(-3.85%)
Sep 08, 2023 2.683 2.747 2.517 2.537 805,707 -0.09(-3.35%)
Sep 07, 2023 2.703 2.752 2.615 2.625 573,561 -0.11(-3.93%)
Sep 06, 2023 2.791 2.910 2.722 2.732 431,783 -0.06(-2.10%)
Sep 05, 2023 2.830 2.883 2.791 2.791 435,411 -0.06(-2.05%)
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.