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 )

7.610 -0.110 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2023 3.110 3.110 2.968 3.070 697,823 +0.02(+0.66%)
Aug 30, 2023 3.210 3.275 3.040 3.050 776,122 -0.16(-4.98%)
Aug 29, 2023 3.220 3.315 3.130 3.210 837,565 -0.01(-0.31%)
Aug 28, 2023 2.990 3.250 2.959 3.220 872,084 +0.27(+9.15%)
Aug 25, 2023 2.820 2.978 2.820 2.950 481,482 +0.09(+3.15%)
Aug 24, 2023 2.810 2.935 2.810 2.860 755,040 +0.08(+2.88%)
Aug 23, 2023 2.700 2.830 2.685 2.780 458,470 +0.08(+2.96%)
Aug 22, 2023 2.700 2.760 2.690 2.700 730,208 +0.02(+0.75%)
Aug 21, 2023 2.780 2.790 2.660 2.680 117,988 -0.07(-2.55%)
Aug 18, 2023 2.700 2.788 2.690 2.750 367,785 -0.01(-0.36%)
Aug 17, 2023 2.760 2.870 2.740 2.760 483,326 -0.02(-0.72%)
Aug 16, 2023 2.780 2.850 2.745 2.780 826,924 +0.01(+0.36%)
Aug 15, 2023 2.850 2.900 2.750 2.770 704,537 -0.11(-3.82%)
Aug 14, 2023 2.990 3.060 2.535 2.880 1,957,849 -0.26(-8.28%)
Aug 11, 2023 3.040 3.220 3.040 3.140 806,443 +0.08(+2.61%)
Aug 10, 2023 3.030 3.180 3.000 3.060 488,756 +0.00(+0.00%)
Aug 09, 2023 3.010 3.090 3.000 3.060 322,264 +0.01(+0.33%)
Aug 08, 2023 2.930 3.120 2.920 3.050 536,514 +0.09(+3.04%)
Aug 07, 2023 3.030 3.040 2.930 2.960 289,235 -0.04(-1.33%)
Aug 04, 2023 2.960 3.060 2.930 3.000 270,634 +0.04(+1.35%)
Aug 03, 2023 2.920 3.030 2.915 2.960 282,319 +0.01(+0.34%)
Aug 02, 2023 3.070 3.070 2.930 2.950 461,656 -0.13(-4.22%)
Aug 01, 2023 3.150 3.175 3.010 3.080 341,601 -0.09(-2.84%)
Jul 31, 2023 3.170 3.280 3.160 3.170 193,858 -0.06(-1.86%)
Jul 28, 2023 3.160 3.230 3.120 3.230 460,599 +0.15(+4.87%)
Jul 27, 2023 3.360 3.370 3.050 3.080 879,247 -0.29(-8.61%)
Jul 26, 2023 3.260 3.370 3.240 3.370 290,079 +0.10(+3.06%)
Jul 25, 2023 3.230 3.310 3.176 3.270 302,517 +0.02(+0.62%)
Jul 24, 2023 3.400 3.570 3.230 3.250 820,359 -0.11(-3.27%)
Jul 21, 2023 3.160 3.400 3.090 3.360 878,829 +0.21(+6.67%)
Jul 20, 2023 3.110 3.160 3.045 3.150 365,063 +0.06(+1.94%)
Jul 19, 2023 3.170 3.230 3.071 3.090 297,837 -0.08(-2.52%)
Jul 18, 2023 3.170 3.270 3.144 3.170 391,998 -0.01(-0.31%)
Jul 17, 2023 2.970 3.195 2.970 3.180 436,540 +0.20(+6.71%)
Jul 14, 2023 3.170 3.170 2.960 2.980 905,122 -0.19(-5.99%)
Jul 13, 2023 3.020 3.210 2.990 3.170 471,485 +0.16(+5.32%)
Jul 12, 2023 2.990 3.030 2.939 3.010 533,509 +0.06(+2.03%)
Jul 11, 2023 2.930 2.990 2.850 2.950 528,188 +0.01(+0.34%)
Jul 10, 2023 2.950 2.970 2.801 2.940 733,859 -0.01(-0.34%)
Jul 07, 2023 2.900 3.000 2.900 2.950 282,561 +0.05(+1.72%)
Jul 06, 2023 3.230 3.230 2.880 2.900 705,065 -0.32(-9.94%)
Jul 05, 2023 3.110 3.230 3.080 3.220 419,716 +0.09(+2.88%)
Jul 03, 2023 3.070 3.210 3.070 3.130 250,601 +0.02(+0.64%)
Jun 30, 2023 3.130 3.140 3.020 3.110 456,230 +0.00(+0.00%)
Jun 29, 2023 3.060 3.135 2.980 3.110 501,452 +0.04(+1.30%)
Jun 28, 2023 3.030 3.210 3.019 3.070 891,435 +0.06(+1.99%)
Jun 27, 2023 3.140 3.140 2.960 3.010 801,849 -0.11(-3.53%)
Jun 26, 2023 3.100 3.170 2.980 3.120 1,286,804 +0.16(+5.41%)
Jun 23, 2023 2.920 2.993 2.830 2.960 573,839 +0.04(+1.37%)
Jun 22, 2023 3.200 3.220 2.920 2.920 1,257,188 -0.30(-9.32%)
Jun 21, 2023 3.100 3.230 3.070 3.220 1,196,369 +0.12(+3.87%)
Jun 20, 2023 2.970 3.135 2.950 3.100 832,639 +0.09(+2.99%)
Jun 16, 2023 2.870 3.050 2.755 3.010 949,597 +0.20(+7.31%)
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.