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 )

6.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 28, 2019 7.111 7.386 7.027 7.373 1,585,301 +0.46(+6.63%)
Jun 27, 2019 6.737 6.980 6.625 6.915 1,304,937 +0.22(+3.21%)
Jun 26, 2019 6.971 7.074 6.616 6.700 1,065,419 -0.22(-3.11%)
Jun 25, 2019 6.943 7.055 6.849 6.915 881,242 -0.04(-0.54%)
Jun 24, 2019 6.784 6.990 6.709 6.952 866,848 +0.16(+2.34%)
Jun 21, 2019 6.943 6.983 6.747 6.793 754,284 -0.17(-2.42%)
Jun 20, 2019 6.662 6.962 6.648 6.962 1,139,575 +0.40(+6.13%)
Jun 19, 2019 6.943 7.102 6.541 6.559 1,142,812 -0.38(-5.53%)
Jun 18, 2019 6.934 7.196 6.924 6.943 1,163,186 +0.07(+1.09%)
Jun 17, 2019 6.840 7.037 6.569 6.868 1,179,236 -0.09(-1.34%)
Jun 14, 2019 7.186 7.247 6.849 6.962 1,931,238 -0.22(-3.13%)
Jun 13, 2019 7.392 7.392 6.878 7.186 2,461,726 -0.21(-2.78%)
Jun 12, 2019 6.924 7.738 6.840 7.392 5,923,709 +0.38(+5.47%)
Jun 11, 2019 5.989 7.018 5.951 7.009 4,501,232 +1.07(+17.95%)
Jun 10, 2019 5.736 5.942 5.661 5.942 1,100,602 +0.24(+4.27%)
Jun 07, 2019 5.820 5.858 5.689 5.699 824,070 -0.10(-1.77%)
Jun 06, 2019 5.783 5.839 5.633 5.801 1,125,946 +0.03(+0.49%)
Jun 05, 2019 5.848 5.961 5.596 5.773 1,954,608 +0.02(+0.33%)
Jun 04, 2019 5.399 5.755 5.259 5.755 1,507,495 +0.41(+7.71%)
Jun 03, 2019 5.568 5.568 5.277 5.343 830,481 -0.12(-2.23%)
May 31, 2019 5.530 5.792 5.399 5.465 1,233,059 -0.10(-1.85%)
May 30, 2019 5.568 5.848 5.539 5.568 2,144,750 -0.02(-0.33%)
May 29, 2019 5.474 5.624 5.240 5.586 965,766 +0.07(+1.19%)
May 28, 2019 5.586 5.708 5.455 5.521 2,420,115 +0.00(+0.00%)
May 24, 2019 5.437 5.558 5.399 5.521 601,247 +0.14(+2.61%)
May 23, 2019 5.483 5.586 5.277 5.380 501,309 -0.12(-2.21%)
May 22, 2019 5.708 6.035 5.446 5.502 1,338,345 -0.21(-3.61%)
May 21, 2019 5.146 5.717 5.146 5.708 2,224,842 +0.63(+12.34%)
May 20, 2019 4.903 5.100 4.800 5.081 824,175 +0.13(+2.65%)
May 17, 2019 5.203 5.371 4.950 4.950 708,651 -0.34(-6.37%)
May 16, 2019 5.165 5.371 5.128 5.287 949,731 +0.10(+1.99%)
May 15, 2019 4.913 5.193 4.913 5.184 879,271 +0.22(+4.53%)
May 14, 2019 4.987 5.081 4.828 4.959 811,223 +0.03(+0.57%)
May 13, 2019 4.903 5.044 4.739 4.931 789,002 -0.09(-1.81%)
May 10, 2019 5.105 5.447 4.930 5.022 1,833,498 -0.13(-2.51%)
May 09, 2019 4.985 5.188 4.800 5.151 2,207,440 +0.12(+2.39%)
May 08, 2019 4.883 5.160 4.828 5.031 1,732,833 +0.16(+3.22%)
May 07, 2019 5.234 5.234 4.865 4.874 1,755,152 -0.43(-8.17%)
May 06, 2019 5.003 5.447 4.994 5.308 1,393,272 +0.01(+0.17%)
May 03, 2019 4.985 5.382 4.976 5.299 3,522,166 +0.37(+7.49%)
May 02, 2019 4.837 4.967 4.717 4.930 1,697,615 +0.06(+1.14%)
May 01, 2019 4.699 4.893 4.579 4.874 1,115,763 +0.18(+3.94%)
Apr 30, 2019 4.643 4.782 4.560 4.690 1,123,987 +0.07(+1.60%)
Apr 29, 2019 4.634 4.773 4.514 4.616 1,166,108 +0.03(+0.60%)
Apr 26, 2019 4.893 5.123 4.551 4.588 2,169,845 -0.21(-4.42%)
Apr 25, 2019 4.588 4.874 3.970 4.800 6,802,759 +0.15(+3.17%)
Apr 24, 2019 5.234 5.262 4.643 4.653 3,002,015 -0.63(-11.89%)
Apr 23, 2019 5.225 5.447 5.096 5.280 1,073,893 +0.16(+3.06%)
Apr 22, 2019 5.271 5.382 5.077 5.123 1,462,949 -0.09(-1.77%)
Apr 18, 2019 5.622 5.742 5.096 5.216 1,280,393 -0.43(-7.68%)
Apr 17, 2019 5.631 5.862 5.419 5.650 1,712,133 +0.06(+1.16%)
Apr 16, 2019 5.640 5.852 5.557 5.585 1,344,597 -0.04(-0.66%)
Apr 15, 2019 5.530 5.779 5.428 5.622 1,989,776 +0.12(+2.18%)
Apr 12, 2019 5.437 5.622 5.351 5.502 2,109,941 +0.04(+0.68%)
Apr 11, 2019 5.465 5.530 5.262 5.465 1,692,481 +0.01(+0.17%)
Apr 10, 2019 5.511 5.668 5.345 5.456 1,891,305 -0.06(-1.01%)
Apr 09, 2019 5.853 5.899 5.327 5.511 1,972,564 -0.37(-6.28%)
Apr 08, 2019 5.493 5.936 5.493 5.880 1,385,935 +0.36(+6.52%)
Apr 05, 2019 5.484 5.724 5.391 5.520 1,281,368 +0.09(+1.70%)
Apr 04, 2019 5.336 5.539 5.225 5.428 946,516 +0.06(+1.03%)
Apr 03, 2019 5.576 5.705 5.308 5.373 776,207 -0.18(-3.32%)
Apr 02, 2019 5.714 5.770 5.456 5.557 658,950 -0.17(-2.90%)
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.