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 )

6.460 +0.060 (+0.94%)
Streaming Delayed Price Updated: 2:21 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 31, 2022 1.844 1.844 1.786 1.815 309,240 -0.03(-1.59%)
May 27, 2022 1.844 1.883 1.834 1.844 155,785 -0.01(-0.53%)
May 26, 2022 1.864 1.893 1.825 1.854 265,683 +0.00(+0.00%)
May 25, 2022 1.787 1.854 1.787 1.854 95,577 +0.03(+1.60%)
May 24, 2022 1.864 1.922 1.810 1.825 525,290 -0.07(-3.61%)
May 23, 2022 1.776 1.922 1.762 1.893 713,379 +0.13(+7.18%)
May 20, 2022 1.747 1.805 1.712 1.766 350,768 +0.03(+1.69%)
May 19, 2022 1.737 1.805 1.698 1.737 427,513 -0.03(-1.66%)
May 18, 2022 1.815 1.839 1.746 1.766 295,947 -0.06(-3.21%)
May 17, 2022 1.805 1.908 1.786 1.825 468,772 +0.07(+3.89%)
May 16, 2022 1.659 1.776 1.658 1.756 526,160 +0.08(+4.65%)
May 13, 2022 1.600 1.708 1.600 1.678 377,050 +0.06(+3.93%)
May 12, 2022 1.557 1.634 1.537 1.615 530,567 +0.02(+1.21%)
May 11, 2022 1.576 1.663 1.566 1.595 533,726 +0.00(+0.00%)
May 10, 2022 1.624 1.629 1.557 1.595 299,767 +0.00(+0.00%)
May 09, 2022 1.644 1.653 1.581 1.595 431,792 -0.08(-4.62%)
May 06, 2022 1.673 1.692 1.658 1.673 438,612 -0.02(-1.14%)
May 05, 2022 1.760 1.760 1.682 1.692 151,571 -0.10(-5.41%)
May 04, 2022 1.779 1.795 1.731 1.789 276,172 +0.00(+0.00%)
May 03, 2022 1.750 1.808 1.750 1.789 230,187 +0.04(+2.21%)
May 02, 2022 1.750 1.750 1.702 1.750 271,703 +0.02(+1.12%)
Apr 29, 2022 1.750 1.813 1.721 1.731 231,503 -0.05(-2.72%)
Apr 28, 2022 1.769 1.789 1.716 1.779 393,980 +0.03(+1.66%)
Apr 27, 2022 1.702 1.760 1.668 1.750 589,029 +0.05(+2.84%)
Apr 26, 2022 1.779 1.779 1.702 1.702 479,272 -0.10(-5.38%)
Apr 25, 2022 1.740 1.798 1.687 1.798 403,185 +0.05(+2.76%)
Apr 22, 2022 1.827 1.847 1.721 1.750 708,700 -0.03(-1.63%)
Apr 21, 2022 1.847 1.861 1.750 1.779 480,207 -0.06(-3.16%)
Apr 20, 2022 1.856 1.895 1.818 1.837 318,850 -0.03(-1.55%)
Apr 19, 2022 1.895 1.895 1.847 1.866 215,484 -0.01(-0.52%)
Apr 18, 2022 1.876 1.919 1.837 1.876 296,443 +0.01(+0.52%)
Apr 14, 2022 1.837 1.915 1.836 1.866 376,696 +0.01(+0.52%)
Apr 13, 2022 1.856 1.881 1.837 1.856 201,154 +0.00(+0.00%)
Apr 12, 2022 1.866 1.905 1.827 1.856 297,516 -0.03(-1.54%)
Apr 11, 2022 1.905 1.915 1.871 1.885 134,657 -0.04(-2.01%)
Apr 08, 2022 1.885 1.939 1.885 1.924 195,439 +0.02(+1.01%)
Apr 07, 2022 1.895 1.924 1.876 1.905 135,273 +0.01(+0.51%)
Apr 06, 2022 1.895 1.934 1.857 1.895 304,321 -0.04(-2.00%)
Apr 05, 2022 2.021 2.031 1.905 1.934 303,428 -0.07(-3.38%)
Apr 04, 2022 2.031 2.041 1.973 2.002 181,819 -0.01(-0.48%)
Apr 01, 2022 1.944 2.021 1.944 2.011 364,515 +0.06(+2.97%)
Mar 31, 2022 1.963 2.011 1.934 1.953 221,895 +0.00(+0.00%)
Mar 30, 2022 1.924 2.002 1.924 1.953 315,648 +0.01(+0.50%)
Mar 29, 2022 1.905 1.973 1.905 1.944 387,739 +0.03(+1.51%)
Mar 28, 2022 1.876 1.915 1.871 1.915 168,276 +0.00(+0.00%)
Mar 25, 2022 1.876 1.939 1.876 1.915 192,839 +0.03(+1.54%)
Mar 24, 2022 1.827 1.939 1.827 1.885 410,519 +0.06(+3.17%)
Mar 23, 2022 1.847 1.924 1.827 1.827 327,754 -0.02(-1.05%)
Mar 22, 2022 1.837 1.895 1.808 1.847 243,117 +0.00(+0.00%)
Mar 21, 2022 1.837 1.905 1.832 1.847 270,989 +0.00(+0.00%)
Mar 18, 2022 1.818 1.905 1.818 1.847 527,354 -0.02(-1.04%)
Mar 17, 2022 1.808 1.876 1.808 1.866 331,658 +0.05(+2.66%)
Mar 16, 2022 1.789 1.847 1.779 1.818 425,417 +0.01(+0.53%)
Mar 15, 2022 1.837 1.854 1.789 1.808 261,340 -0.03(-1.58%)
Mar 14, 2022 1.876 1.895 1.818 1.837 293,732 -0.05(-2.56%)
Mar 11, 2022 2.021 2.021 1.866 1.885 357,543 -0.05(-2.50%)
Mar 10, 2022 1.837 1.953 1.837 1.934 779,316 +0.07(+3.63%)
Mar 09, 2022 1.895 1.932 1.856 1.866 717,017 +0.01(+0.52%)
Mar 08, 2022 1.798 1.924 1.797 1.856 488,389 +0.06(+3.23%)
Mar 07, 2022 1.866 1.924 1.774 1.798 481,504 -0.04(-2.11%)
Mar 04, 2022 1.876 1.895 1.808 1.837 143,741 -0.06(-3.06%)
Mar 03, 2022 1.934 1.963 1.808 1.895 475,342 -0.03(-1.51%)
Mar 02, 2022 1.760 1.934 1.760 1.924 451,299 +0.15(+8.15%)
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.