Skip to main content

Grupo Supervielle S.A. ADR (NY: SUPV )

6.400 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.718 5.830 5.454 5.572 1,015,521 -0.12(-2.06%)
Mar 27, 2024 5.552 5.708 5.406 5.689 1,030,485 +0.19(+3.37%)
Mar 26, 2024 5.835 5.835 5.503 5.503 1,495,164 -0.33(-5.69%)
Mar 25, 2024 5.796 6.059 5.674 5.835 1,940,038 +0.08(+1.36%)
Mar 22, 2024 5.816 6.050 5.640 5.757 2,016,283 +0.02(+0.34%)
Mar 21, 2024 5.562 5.772 5.352 5.737 1,664,668 +0.20(+3.70%)
Mar 20, 2024 5.376 5.557 5.250 5.533 2,120,993 +0.15(+2.72%)
Mar 19, 2024 5.220 5.669 5.123 5.386 1,790,551 +0.12(+2.22%)
Mar 18, 2024 5.181 5.289 4.986 5.269 1,582,612 +0.11(+2.08%)
Mar 15, 2024 4.801 5.172 4.752 5.162 1,740,791 +0.32(+6.65%)
Mar 14, 2024 5.045 5.113 4.767 4.840 2,107,550 -0.23(-4.62%)
Mar 13, 2024 4.391 5.147 4.391 5.074 3,651,384 +0.68(+15.56%)
Mar 12, 2024 4.342 4.555 4.274 4.391 2,178,004 +0.11(+2.51%)
Mar 11, 2024 4.479 4.488 4.249 4.284 872,104 -0.19(-4.15%)
Mar 08, 2024 4.693 4.693 4.367 4.469 1,163,442 -0.21(-4.58%)
Mar 07, 2024 4.557 4.698 4.342 4.684 1,747,840 +0.22(+5.03%)
Mar 06, 2024 4.235 4.557 4.176 4.459 2,285,390 +0.34(+8.29%)
Mar 05, 2024 4.235 4.391 4.098 4.118 803,208 -0.15(-3.43%)
Mar 04, 2024 4.391 4.557 4.215 4.264 1,722,735 +0.06(+1.39%)
Mar 01, 2024 4.186 4.362 4.108 4.206 1,030,151 -0.04(-0.92%)
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%)
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.