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 )

6.560 +0.160 (+2.50%)
Streaming Delayed Price Updated: 11:38 AM 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 (%)
May 29, 2020 2.057 2.190 1.838 1.876 989,716 -0.17(-8.37%)
May 28, 2020 2.199 2.239 1.999 2.047 492,569 -0.20(-8.90%)
May 27, 2020 2.285 2.352 2.095 2.247 360,415 +0.02(+0.89%)
May 26, 2020 2.339 2.476 2.208 2.227 880,500 -0.04(-1.65%)
May 22, 2020 2.105 2.264 1.993 2.264 947,397 +0.15(+7.08%)
May 21, 2020 2.049 2.190 2.016 2.115 718,336 +0.09(+4.63%)
May 20, 2020 1.871 2.049 1.871 2.021 526,960 +0.13(+6.93%)
May 19, 2020 1.965 1.965 1.853 1.890 259,901 -0.07(-3.35%)
May 18, 2020 1.909 1.964 1.871 1.956 561,556 +0.13(+7.18%)
May 15, 2020 1.843 1.965 1.778 1.825 717,628 -0.04(-2.01%)
May 14, 2020 1.759 1.928 1.693 1.862 428,634 +0.06(+3.11%)
May 13, 2020 1.965 1.965 1.694 1.806 399,823 -0.13(-6.76%)
May 12, 2020 1.937 2.166 1.918 1.937 1,257,912 -0.05(-2.36%)
May 11, 2020 1.684 2.012 1.563 1.984 829,412 +0.28(+16.48%)
May 08, 2020 1.862 1.871 1.675 1.703 1,289,700 -0.05(-2.67%)
May 07, 2020 1.591 1.806 1.507 1.750 1,315,098 +0.21(+13.33%)
May 06, 2020 1.563 1.591 1.432 1.544 388,103 +0.05(+3.13%)
May 05, 2020 1.563 1.666 1.469 1.497 310,014 -0.03(-1.84%)
May 04, 2020 1.422 1.544 1.422 1.525 416,499 +0.08(+5.84%)
May 01, 2020 1.516 1.532 1.420 1.441 471,508 -0.14(-8.88%)
Apr 30, 2020 1.694 1.722 1.497 1.581 480,095 -0.08(-5.06%)
Apr 29, 2020 1.638 1.722 1.563 1.666 831,896 +0.17(+11.25%)
Apr 28, 2020 1.357 1.563 1.357 1.497 1,352,721 +0.17(+12.68%)
Apr 27, 2020 1.385 1.441 1.263 1.329 577,511 -0.01(-1.05%)
Apr 24, 2020 1.422 1.441 1.325 1.343 435,279 -0.08(-5.59%)
Apr 23, 2020 1.469 1.591 1.404 1.422 353,032 -0.04(-2.56%)
Apr 22, 2020 1.563 1.602 1.441 1.460 421,766 -0.10(-6.59%)
Apr 21, 2020 1.591 1.656 1.525 1.563 215,502 -0.07(-4.57%)
Apr 20, 2020 1.553 1.666 1.516 1.638 448,368 +0.05(+2.94%)
Apr 17, 2020 1.647 1.675 1.553 1.591 576,667 -0.01(-0.58%)
Apr 16, 2020 1.619 1.619 1.497 1.600 293,496 +0.00(+0.00%)
Apr 15, 2020 1.450 1.628 1.422 1.600 746,467 +0.08(+5.56%)
Apr 14, 2020 1.507 1.563 1.427 1.516 875,516 +0.03(+1.89%)
Apr 13, 2020 1.525 1.563 1.413 1.488 347,078 -0.03(-1.85%)
Apr 09, 2020 1.591 1.670 1.516 1.516 419,890 -0.04(-2.41%)
Apr 08, 2020 1.516 1.591 1.441 1.553 566,455 +0.10(+7.10%)
Apr 07, 2020 1.647 1.647 1.404 1.450 964,844 -0.08(-5.49%)
Apr 06, 2020 1.600 1.731 1.460 1.535 692,620 -0.07(-4.09%)
Apr 03, 2020 1.591 1.619 1.497 1.600 337,386 +0.00(+0.00%)
Apr 02, 2020 1.553 1.609 1.441 1.600 383,522 +0.09(+6.21%)
Apr 01, 2020 1.413 1.535 1.357 1.507 490,525 +0.05(+3.21%)
Mar 31, 2020 1.469 1.595 1.422 1.460 814,038 +0.01(+0.64%)
Mar 30, 2020 1.469 1.535 1.450 1.450 262,494 -0.05(-3.12%)
Mar 27, 2020 1.553 1.647 1.488 1.497 373,081 -0.21(-12.09%)
Mar 26, 2020 1.797 1.862 1.628 1.703 600,183 -0.02(-1.09%)
Mar 25, 2020 1.422 1.759 1.422 1.722 647,682 +0.23(+15.72%)
Mar 24, 2020 1.422 1.563 1.394 1.488 773,146 +0.17(+12.77%)
Mar 23, 2020 1.404 1.404 1.198 1.319 659,243 -0.05(-3.42%)
Mar 20, 2020 1.413 1.637 1.357 1.366 1,179,090 -0.02(-1.35%)
Mar 19, 2020 1.422 1.441 1.245 1.385 804,256 +0.04(+2.78%)
Mar 18, 2020 1.376 1.413 1.245 1.347 965,542 -0.12(-8.28%)
Mar 17, 2020 1.347 1.507 1.245 1.469 921,276 +0.14(+10.56%)
Mar 16, 2020 1.263 1.563 1.263 1.329 1,026,563 -0.25(-15.98%)
Mar 13, 2020 1.553 1.656 1.385 1.581 1,522,889 +0.21(+14.97%)
Mar 12, 2020 1.843 1.862 1.357 1.376 2,691,582 -0.47(-25.38%)
Mar 11, 2020 2.124 2.162 1.815 1.843 1,157,624 -0.33(-15.09%)
Mar 10, 2020 2.040 2.171 1.993 2.171 983,430 +0.22(+11.54%)
Mar 09, 2020 2.302 2.311 1.937 1.946 1,235,754 -0.45(-18.75%)
Mar 06, 2020 2.452 2.545 2.395 2.395 551,980 -0.16(-6.23%)
Mar 05, 2020 2.592 2.592 2.508 2.555 369,186 -0.03(-1.09%)
Mar 04, 2020 2.611 2.625 2.526 2.583 441,448 +0.07(+2.99%)
Mar 03, 2020 2.639 2.709 2.480 2.508 954,500 -0.09(-3.60%)
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.