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 )

6.465 +0.065 (+1.02%)
Streaming Delayed Price Updated: 3:22 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 (%)
May 28, 2021 1.798 1.915 1.794 1.895 957,330 +0.09(+4.81%)
May 27, 2021 1.779 1.820 1.760 1.808 293,393 +0.03(+1.63%)
May 26, 2021 1.711 1.798 1.711 1.779 417,208 +0.06(+3.37%)
May 25, 2021 1.740 1.760 1.702 1.721 417,702 -0.02(-1.11%)
May 24, 2021 1.779 1.827 1.740 1.740 104,037 -0.03(-1.64%)
May 21, 2021 1.847 1.856 1.750 1.769 274,786 -0.07(-3.68%)
May 20, 2021 1.798 1.847 1.769 1.837 954,028 +0.06(+3.26%)
May 19, 2021 1.808 1.837 1.750 1.779 386,594 -0.07(-3.66%)
May 18, 2021 1.827 1.866 1.784 1.847 984,389 +0.04(+2.14%)
May 17, 2021 1.740 1.808 1.702 1.808 605,790 +0.05(+2.75%)
May 14, 2021 1.673 1.789 1.663 1.760 877,857 +0.12(+7.06%)
May 13, 2021 1.644 1.673 1.625 1.644 381,798 +0.01(+0.59%)
May 12, 2021 1.634 1.673 1.624 1.634 606,944 -0.01(-0.79%)
May 11, 2021 1.627 1.685 1.605 1.647 965,699 -0.04(-2.26%)
May 10, 2021 1.704 1.790 1.666 1.685 844,868 -0.03(-1.67%)
May 07, 2021 1.657 1.716 1.580 1.714 1,186,660 +0.04(+2.27%)
May 06, 2021 1.628 1.685 1.584 1.676 1,061,499 +0.06(+3.53%)
May 05, 2021 1.647 1.659 1.609 1.619 426,341 -0.02(-1.16%)
May 04, 2021 1.657 1.666 1.619 1.638 668,113 -0.02(-1.15%)
May 03, 2021 1.695 1.706 1.657 1.657 245,742 -0.03(-1.69%)
Apr 30, 2021 1.695 1.723 1.685 1.685 186,116 -0.05(-2.75%)
Apr 29, 2021 1.771 1.799 1.723 1.733 233,175 -0.03(-1.62%)
Apr 28, 2021 1.742 1.857 1.742 1.761 403,206 +0.01(+0.54%)
Apr 27, 2021 1.695 1.780 1.685 1.752 461,778 +0.07(+3.96%)
Apr 26, 2021 1.714 1.723 1.685 1.685 298,681 -0.01(-0.56%)
Apr 23, 2021 1.666 1.704 1.666 1.695 141,163 +0.01(+0.56%)
Apr 22, 2021 1.676 1.685 1.647 1.685 192,163 +0.01(+0.57%)
Apr 21, 2021 1.609 1.676 1.600 1.676 268,170 +0.05(+2.92%)
Apr 20, 2021 1.619 1.638 1.609 1.628 302,444 +0.00(+0.00%)
Apr 19, 2021 1.619 1.685 1.619 1.628 282,724 +0.01(+0.59%)
Apr 16, 2021 1.580 1.647 1.552 1.619 547,321 +0.01(+0.59%)
Apr 15, 2021 1.590 1.609 1.561 1.609 520,664 +0.02(+1.20%)
Apr 14, 2021 1.619 1.685 1.590 1.590 525,103 -0.03(-1.76%)
Apr 13, 2021 1.666 1.676 1.619 1.619 689,414 -0.07(-3.96%)
Apr 12, 2021 1.666 1.761 1.628 1.685 1,072,180 +0.02(+1.14%)
Apr 09, 2021 1.685 1.695 1.647 1.666 193,153 -0.04(-2.23%)
Apr 08, 2021 1.714 1.714 1.676 1.704 180,238 +0.03(+1.70%)
Apr 07, 2021 1.733 1.742 1.676 1.676 268,615 -0.06(-3.30%)
Apr 06, 2021 1.695 1.752 1.685 1.733 262,543 +0.02(+1.11%)
Apr 05, 2021 1.685 1.714 1.638 1.714 449,422 +0.06(+3.45%)
Apr 01, 2021 1.666 1.676 1.638 1.657 347,130 +0.01(+0.58%)
Mar 31, 2021 1.676 1.685 1.647 1.647 344,866 -0.03(-1.70%)
Mar 30, 2021 1.685 1.695 1.647 1.676 262,497 -0.01(-0.56%)
Mar 29, 2021 1.742 1.742 1.666 1.685 240,448 -0.04(-2.21%)
Mar 26, 2021 1.695 1.733 1.695 1.723 413,616 +0.03(+1.69%)
Mar 25, 2021 1.666 1.742 1.657 1.695 552,147 +0.01(+0.56%)
Mar 24, 2021 1.790 1.818 1.676 1.685 687,933 -0.13(-7.33%)
Mar 23, 2021 1.780 1.818 1.747 1.818 500,090 +0.03(+1.60%)
Mar 22, 2021 1.809 1.828 1.757 1.790 257,969 +0.00(+0.00%)
Mar 19, 2021 1.742 1.838 1.714 1.790 330,955 +0.01(+0.53%)
Mar 18, 2021 1.866 1.904 1.752 1.780 456,232 -0.07(-3.61%)
Mar 17, 2021 1.818 1.876 1.809 1.847 499,711 +0.01(+0.52%)
Mar 16, 2021 1.914 1.971 1.838 1.838 720,563 -0.09(-4.46%)
Mar 15, 2021 1.809 1.942 1.790 1.923 1,323,606 +0.14(+8.02%)
Mar 12, 2021 1.790 1.790 1.752 1.780 346,605 +0.02(+1.08%)
Mar 11, 2021 1.780 1.809 1.733 1.761 829,942 -0.02(-1.07%)
Mar 10, 2021 1.638 1.790 1.628 1.780 1,013,536 +0.15(+9.36%)
Mar 09, 2021 1.571 1.676 1.561 1.628 1,182,814 -0.04(-2.29%)
Mar 08, 2021 1.676 1.704 1.600 1.666 816,738 -0.02(-1.13%)
Mar 05, 2021 1.714 1.738 1.590 1.685 1,046,329 -0.03(-1.67%)
Mar 04, 2021 1.647 1.780 1.580 1.714 2,450,209 +0.00(+0.00%)
Mar 03, 2021 1.790 1.799 1.695 1.714 912,703 -0.08(-4.26%)
Mar 02, 2021 1.818 1.847 1.771 1.790 608,493 -0.03(-1.57%)
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.