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 )

6.445 +0.045 (+0.70%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 24, 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 (%)
Feb 29, 2024 3.981 4.254 3.981 4.245 1,462,948 +0.26(+6.62%)
Feb 28, 2024 4.049 4.249 3.971 3.981 1,009,340 -0.11(-2.63%)
Feb 27, 2024 4.313 4.435 4.088 4.088 1,705,395 -0.21(-4.99%)
Feb 26, 2024 4.274 4.542 4.254 4.303 1,444,954 +0.04(+0.92%)
Feb 23, 2024 4.235 4.303 4.084 4.264 987,744 +0.09(+2.10%)
Feb 22, 2024 4.264 4.440 4.176 4.176 1,296,425 +0.00(+0.00%)
Feb 21, 2024 4.166 4.264 4.074 4.176 689,768 -0.03(-0.70%)
Feb 20, 2024 4.147 4.332 4.088 4.206 777,647 +0.06(+1.41%)
Feb 16, 2024 4.020 4.147 4.005 4.147 836,386 +0.12(+2.91%)
Feb 15, 2024 4.001 4.099 3.923 4.030 808,163 +0.05(+1.23%)
Feb 14, 2024 3.844 4.064 3.844 3.981 733,658 +0.17(+4.35%)
Feb 13, 2024 3.747 3.864 3.737 3.815 558,245 -0.05(-1.26%)
Feb 12, 2024 3.825 3.920 3.806 3.864 514,041 +0.02(+0.51%)
Feb 09, 2024 3.640 3.893 3.640 3.844 1,342,395 +0.20(+5.63%)
Feb 08, 2024 3.805 3.884 3.615 3.640 1,534,442 -0.27(-6.98%)
Feb 07, 2024 4.010 4.176 3.825 3.913 1,521,320 -0.44(-10.09%)
Feb 06, 2024 4.420 4.518 4.327 4.352 903,866 -0.09(-1.98%)
Feb 05, 2024 4.528 4.781 4.207 4.440 1,429,786 -0.17(-3.60%)
Feb 02, 2024 4.449 4.625 4.391 4.606 1,119,824 +0.15(+3.28%)
Feb 01, 2024 4.274 4.484 4.274 4.459 1,108,529 +0.20(+4.58%)
Jan 31, 2024 4.284 4.469 4.235 4.264 888,109 -0.03(-0.68%)
Jan 30, 2024 4.245 4.459 4.245 4.293 621,060 +0.03(+0.69%)
Jan 29, 2024 4.332 4.332 3.971 4.264 1,658,559 -0.16(-3.53%)
Jan 26, 2024 4.381 4.537 4.264 4.420 1,621,707 -0.03(-0.66%)
Jan 25, 2024 4.166 4.464 4.107 4.449 1,488,065 +0.37(+9.09%)
Jan 24, 2024 4.079 4.230 4.028 4.079 1,040,631 +0.06(+1.46%)
Jan 23, 2024 4.137 4.137 3.923 4.020 1,245,184 -0.06(-1.44%)
Jan 22, 2024 3.971 4.254 3.971 4.079 1,324,684 +0.12(+2.96%)
Jan 19, 2024 3.815 3.966 3.786 3.962 1,363,463 +0.13(+3.31%)
Jan 18, 2024 3.688 3.844 3.562 3.835 1,038,047 +0.16(+4.24%)
Jan 17, 2024 3.405 3.688 3.401 3.679 970,096 +0.22(+6.50%)
Jan 16, 2024 3.415 3.474 3.371 3.454 562,794 -0.01(-0.28%)
Jan 12, 2024 3.376 3.547 3.376 3.464 562,206 +0.04(+1.14%)
Jan 11, 2024 3.571 3.591 3.366 3.425 838,633 -0.05(-1.40%)
Jan 10, 2024 3.288 3.493 3.248 3.474 806,736 +0.18(+5.33%)
Jan 09, 2024 3.454 3.474 3.259 3.298 796,904 -0.18(-5.06%)
Jan 08, 2024 3.298 3.483 3.293 3.474 747,372 +0.19(+5.64%)
Jan 05, 2024 3.376 3.396 3.269 3.288 736,973 -0.06(-1.75%)
Jan 04, 2024 3.601 3.601 3.327 3.347 1,754,049 -0.26(-7.30%)
Jan 03, 2024 3.747 3.903 3.610 3.610 719,026 -0.23(-6.09%)
Jan 02, 2024 3.942 3.962 3.723 3.844 1,142,905 -0.12(-2.96%)
Dec 29, 2023 4.020 4.123 3.879 3.962 1,072,887 -0.08(-1.93%)
Dec 28, 2023 4.147 4.166 4.030 4.040 649,941 -0.11(-2.59%)
Dec 27, 2023 4.293 4.336 4.127 4.147 403,457 -0.11(-2.52%)
Dec 26, 2023 4.469 4.547 4.176 4.254 779,244 -0.10(-2.24%)
Dec 22, 2023 4.362 4.606 4.186 4.352 1,350,969 -0.01(-0.22%)
Dec 21, 2023 4.108 4.659 4.108 4.362 2,603,989 +0.33(+8.23%)
Dec 20, 2023 3.766 4.158 3.766 4.030 1,743,308 +0.31(+8.40%)
Dec 19, 2023 3.757 3.757 3.610 3.718 679,971 -0.03(-0.78%)
Dec 18, 2023 3.640 3.766 3.571 3.747 628,152 +0.14(+3.78%)
Dec 15, 2023 3.698 3.776 3.610 3.610 654,636 -0.19(-4.88%)
Dec 14, 2023 3.903 4.040 3.708 3.796 1,073,828 -0.08(-2.02%)
Dec 13, 2023 3.630 3.903 3.474 3.874 1,532,462 +0.24(+6.72%)
Dec 12, 2023 3.893 3.991 3.581 3.630 1,757,325 -0.21(-5.58%)
Dec 11, 2023 3.649 3.844 3.595 3.844 1,107,996 +0.10(+2.60%)
Dec 08, 2023 3.718 3.903 3.620 3.747 1,121,945 +0.10(+2.67%)
Dec 07, 2023 3.415 3.742 3.386 3.649 1,501,052 +0.24(+7.16%)
Dec 06, 2023 3.444 3.474 3.279 3.405 1,128,029 +0.02(+0.58%)
Dec 05, 2023 3.240 3.436 3.240 3.386 1,011,054 +0.13(+3.89%)
Dec 04, 2023 3.288 3.319 3.142 3.259 1,072,212 -0.05(-1.47%)
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.