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 (%)
Sep 30, 2019 3.050 3.050 2.873 3.004 1,157,380 +0.00(+0.00%)
Sep 27, 2019 2.770 3.013 2.770 3.004 1,437,821 +0.22(+7.72%)
Sep 26, 2019 2.760 2.957 2.686 2.788 891,650 +0.05(+1.71%)
Sep 25, 2019 2.620 2.760 2.583 2.742 686,168 +0.10(+3.90%)
Sep 24, 2019 2.751 2.751 2.620 2.639 634,783 -0.05(-1.74%)
Sep 23, 2019 2.695 2.723 2.629 2.686 670,245 -0.04(-1.37%)
Sep 20, 2019 2.807 2.929 2.723 2.723 730,452 -0.13(-4.59%)
Sep 19, 2019 2.601 2.948 2.592 2.854 1,630,838 +0.07(+2.69%)
Sep 18, 2019 2.779 2.807 2.629 2.779 1,211,071 -0.02(-0.67%)
Sep 17, 2019 2.732 2.835 2.620 2.798 813,647 +0.06(+2.05%)
Sep 16, 2019 2.714 2.863 2.714 2.742 789,718 +0.01(+0.34%)
Sep 13, 2019 2.901 2.957 2.723 2.732 1,392,509 -0.16(-5.50%)
Sep 12, 2019 3.050 3.079 2.863 2.891 1,129,106 -0.16(-5.21%)
Sep 11, 2019 2.966 3.050 2.817 3.050 1,381,210 +0.08(+2.84%)
Sep 10, 2019 2.966 3.060 2.920 2.966 982,610 -0.01(-0.31%)
Sep 09, 2019 3.041 3.172 2.882 2.976 1,341,700 -0.03(-0.93%)
Sep 06, 2019 2.882 3.153 2.882 3.004 3,212,602 +0.08(+2.88%)
Sep 05, 2019 2.601 2.938 2.583 2.919 4,418,760 +0.37(+14.71%)
Sep 04, 2019 2.208 2.611 2.124 2.545 3,451,979 +0.40(+18.78%)
Sep 03, 2019 2.526 2.601 2.105 2.143 2,664,557 -0.16(-6.91%)
Aug 30, 2019 2.517 2.620 2.264 2.302 3,085,641 -0.22(-8.55%)
Aug 29, 2019 2.620 2.760 2.405 2.517 4,073,594 -0.20(-7.24%)
Aug 28, 2019 2.686 2.901 2.620 2.714 2,329,859 -0.04(-1.36%)
Aug 27, 2019 2.966 3.041 2.714 2.751 3,737,577 -0.29(-9.54%)
Aug 26, 2019 3.153 3.219 2.929 3.041 1,257,713 -0.07(-2.40%)
Aug 23, 2019 3.294 3.322 3.041 3.116 1,218,846 -0.14(-4.31%)
Aug 22, 2019 3.284 3.397 3.247 3.256 1,252,777 -0.02(-0.57%)
Aug 21, 2019 3.181 3.303 3.135 3.275 1,266,461 +0.15(+4.79%)
Aug 20, 2019 3.181 3.322 3.088 3.125 3,495,230 +0.03(+0.91%)
Aug 19, 2019 3.612 3.612 3.050 3.097 4,930,891 -0.58(-15.78%)
Aug 16, 2019 3.752 4.192 3.659 3.677 5,232,435 +0.01(+0.25%)
Aug 15, 2019 3.406 3.743 3.247 3.668 4,685,415 +0.53(+17.01%)
Aug 14, 2019 3.228 3.443 3.060 3.135 6,097,647 -0.14(-4.29%)
Aug 13, 2019 3.163 3.462 3.041 3.275 7,922,894 +0.31(+10.41%)
Aug 12, 2019 3.902 3.930 2.526 2.966 19,206,802 -4.20(-58.62%)
Aug 09, 2019 6.569 7.233 6.569 7.168 2,991,383 +0.55(+8.35%)
Aug 08, 2019 6.644 6.832 6.503 6.616 1,297,423 -0.02(-0.28%)
Aug 07, 2019 6.700 6.812 6.513 6.634 882,521 -0.24(-3.54%)
Aug 06, 2019 6.924 7.065 6.672 6.878 1,295,479 +0.01(+0.14%)
Aug 05, 2019 6.924 7.018 6.653 6.868 1,231,828 -0.16(-2.26%)
Aug 02, 2019 6.784 7.083 6.662 7.027 913,627 +0.21(+3.02%)
Aug 01, 2019 7.280 7.289 6.756 6.821 793,251 -0.38(-5.32%)
Jul 31, 2019 7.158 7.373 7.074 7.205 1,659,275 +0.02(+0.26%)
Jul 30, 2019 7.186 7.325 7.009 7.186 913,817 -0.07(-1.03%)
Jul 29, 2019 7.242 7.486 6.934 7.261 1,614,805 +0.04(+0.52%)
Jul 26, 2019 6.625 7.242 6.625 7.224 1,626,660 +0.61(+9.19%)
Jul 25, 2019 6.700 6.803 6.511 6.616 548,366 -0.08(-1.26%)
Jul 24, 2019 6.662 6.812 6.569 6.700 541,758 +0.04(+0.56%)
Jul 23, 2019 6.765 6.803 6.447 6.662 2,017,355 -0.06(-0.84%)
Jul 22, 2019 7.102 7.214 6.672 6.718 1,340,967 -0.38(-5.40%)
Jul 19, 2019 7.308 7.373 7.037 7.102 1,069,656 -0.21(-2.82%)
Jul 18, 2019 7.561 7.673 7.149 7.308 1,430,632 -0.29(-3.82%)
Jul 17, 2019 7.458 7.823 7.355 7.598 1,479,447 +0.13(+1.75%)
Jul 16, 2019 7.373 7.701 7.373 7.467 852,970 +0.04(+0.50%)
Jul 15, 2019 7.860 7.869 7.345 7.430 1,430,919 -0.38(-4.91%)
Jul 12, 2019 7.879 7.972 7.776 7.813 665,903 +0.00(+0.00%)
Jul 11, 2019 8.075 8.234 7.795 7.813 1,356,937 -0.21(-2.57%)
Jul 10, 2019 8.262 8.450 7.851 8.019 1,242,617 -0.22(-2.61%)
Jul 09, 2019 7.851 8.347 7.766 8.234 1,197,524 +0.34(+4.27%)
Jul 08, 2019 7.766 7.944 7.589 7.897 830,425 +0.09(+1.20%)
Jul 05, 2019 7.710 7.850 7.495 7.804 1,103,640 +0.17(+2.21%)
Jul 03, 2019 7.635 7.879 7.504 7.635 668,895 -0.05(-0.61%)
Jul 02, 2019 7.308 7.720 7.181 7.682 1,098,016 +0.31(+4.19%)
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.