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 )

5.340 -0.050 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Apr 17, 2024 5.420 5.435 5.170 5.340 1,139,031 -0.05(-0.93%)
Apr 16, 2024 5.210 5.495 5.144 5.390 1,346,541 +0.04(+0.75%)
Apr 15, 2024 5.870 5.960 5.340 5.350 1,687,345 -0.48(-8.23%)
Apr 12, 2024 5.950 6.000 5.728 5.830 1,679,366 -0.18(-3.00%)
Apr 11, 2024 6.020 6.064 5.678 6.010 1,562,931 +0.11(+1.86%)
Apr 10, 2024 5.920 6.170 5.730 5.900 1,987,882 -0.13(-2.16%)
Apr 09, 2024 6.150 6.380 5.880 6.030 1,563,449 -0.08(-1.31%)
Apr 08, 2024 6.080 6.200 5.935 6.110 1,126,570 +0.16(+2.69%)
Apr 05, 2024 5.700 6.030 5.640 5.950 1,842,631 +0.25(+4.39%)
Apr 04, 2024 5.820 6.000 5.640 5.700 1,436,869 -0.05(-0.87%)
Apr 03, 2024 5.470 5.860 5.440 5.750 1,197,913 +0.29(+5.31%)
Apr 02, 2024 5.690 5.690 5.434 5.460 669,298 -0.20(-3.53%)
Apr 01, 2024 5.680 5.789 5.603 5.660 650,961 -0.05(-0.88%)
Mar 28, 2024 5.860 5.975 5.590 5.710 990,901 -0.12(-2.06%)
Mar 27, 2024 5.690 5.850 5.540 5.830 1,005,502 +0.19(+3.37%)
Mar 26, 2024 5.980 5.980 5.640 5.640 1,458,915 -0.34(-5.69%)
Mar 25, 2024 5.940 6.210 5.815 5.980 1,893,004 +0.08(+1.36%)
Mar 22, 2024 5.960 6.200 5.780 5.900 1,967,400 +0.02(+0.34%)
Mar 21, 2024 5.700 5.915 5.485 5.880 1,624,310 +0.21(+3.70%)
Mar 20, 2024 5.510 5.695 5.380 5.670 2,069,571 +0.15(+2.72%)
Mar 19, 2024 5.350 5.810 5.250 5.520 1,747,141 +0.12(+2.22%)
Mar 18, 2024 5.310 5.420 5.110 5.400 1,544,243 +0.11(+2.08%)
Mar 15, 2024 4.920 5.300 4.870 5.290 1,698,587 +0.33(+6.65%)
Mar 14, 2024 5.170 5.240 4.885 4.960 2,056,454 -0.24(-4.62%)
Mar 13, 2024 4.500 5.275 4.500 5.200 3,562,859 +0.70(+15.56%)
Mar 12, 2024 4.450 4.669 4.380 4.500 2,125,200 +0.11(+2.51%)
Mar 11, 2024 4.590 4.600 4.355 4.390 850,961 -0.19(-4.15%)
Mar 08, 2024 4.810 4.810 4.475 4.580 1,135,236 -0.22(-4.58%)
Mar 07, 2024 4.670 4.815 4.450 4.800 1,705,465 +0.23(+5.03%)
Mar 06, 2024 4.340 4.670 4.280 4.570 2,229,983 +0.35(+8.29%)
Mar 05, 2024 4.340 4.500 4.200 4.220 783,735 -0.15(-3.43%)
Mar 04, 2024 4.500 4.670 4.320 4.370 1,680,969 +0.06(+1.39%)
Mar 01, 2024 4.290 4.470 4.210 4.310 1,005,176 -0.04(-0.92%)
Feb 29, 2024 4.080 4.359 4.080 4.350 1,427,480 +0.27(+6.62%)
Feb 28, 2024 4.150 4.355 4.070 4.080 984,870 -0.11(-2.63%)
Feb 27, 2024 4.420 4.545 4.190 4.190 1,664,049 -0.22(-4.99%)
Feb 26, 2024 4.380 4.655 4.360 4.410 1,409,923 +0.04(+0.92%)
Feb 23, 2024 4.340 4.410 4.185 4.370 963,797 +0.09(+2.10%)
Feb 22, 2024 4.370 4.550 4.280 4.280 1,264,995 +0.00(+0.00%)
Feb 21, 2024 4.270 4.370 4.175 4.280 673,046 -0.03(-0.70%)
Feb 20, 2024 4.250 4.440 4.190 4.310 758,794 +0.06(+1.41%)
Feb 16, 2024 4.120 4.250 4.105 4.250 816,109 +0.12(+2.91%)
Feb 15, 2024 4.100 4.201 4.020 4.130 788,570 +0.05(+1.23%)
Feb 14, 2024 3.940 4.165 3.940 4.080 715,871 +0.17(+4.35%)
Feb 13, 2024 3.840 3.960 3.830 3.910 544,711 -0.05(-1.26%)
Feb 12, 2024 3.920 4.018 3.900 3.960 501,579 +0.02(+0.51%)
Feb 09, 2024 3.730 3.990 3.730 3.940 1,309,850 +0.21(+5.63%)
Feb 08, 2024 3.900 3.980 3.705 3.730 1,497,241 -0.28(-6.98%)
Feb 07, 2024 4.110 4.280 3.920 4.010 1,484,437 -0.45(-10.09%)
Feb 06, 2024 4.530 4.630 4.435 4.460 881,953 -0.09(-1.98%)
Feb 05, 2024 4.640 4.900 4.312 4.550 1,395,122 -0.17(-3.60%)
Feb 02, 2024 4.560 4.740 4.500 4.720 1,092,675 +0.15(+3.28%)
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.