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 )

6.829 -0.011 (-0.17%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 23, 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 (%)
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%)
Dec 01, 2023 3.396 3.474 3.269 3.308 930,636 -0.02(-0.59%)
Nov 30, 2023 3.493 3.513 3.318 3.327 1,149,061 -0.13(-3.67%)
Nov 29, 2023 3.220 3.488 3.142 3.454 1,926,007 +0.21(+6.63%)
Nov 28, 2023 3.269 3.308 2.957 3.240 2,215,032 +0.05(+1.53%)
Nov 27, 2023 3.191 3.410 3.043 3.191 3,687,949 +0.23(+7.92%)
Nov 24, 2023 2.420 2.957 2.420 2.957 1,908,456 +0.61(+26.25%)
Nov 22, 2023 2.439 2.586 2.293 2.342 1,357,970 -0.14(-5.51%)
Nov 21, 2023 2.439 2.498 2.313 2.478 1,086,457 +0.00(+0.00%)
Nov 20, 2023 2.478 2.547 2.249 2.478 2,637,051 +0.48(+23.90%)
Nov 17, 2023 1.952 2.010 1.893 2.000 799,610 +0.09(+4.59%)
Nov 16, 2023 1.942 1.952 1.864 1.912 284,903 -0.01(-0.51%)
Nov 15, 2023 1.952 1.952 1.893 1.922 184,978 +0.01(+0.51%)
Nov 14, 2023 1.912 1.932 1.883 1.912 273,375 +0.04(+2.08%)
Nov 13, 2023 1.825 1.903 1.825 1.873 225,918 +0.04(+2.13%)
Nov 10, 2023 1.883 1.902 1.815 1.834 281,116 -0.03(-1.57%)
Nov 09, 2023 1.903 1.956 1.834 1.864 285,164 -0.04(-2.05%)
Nov 08, 2023 1.971 1.990 1.893 1.903 225,611 -0.08(-3.94%)
Nov 07, 2023 2.010 2.068 1.961 1.981 351,198 -0.02(-0.98%)
Nov 06, 2023 2.049 2.049 1.981 2.000 89,785 -0.03(-1.44%)
Nov 03, 2023 2.000 2.049 1.971 2.030 446,855 +0.10(+5.05%)
Nov 02, 2023 1.854 1.981 1.854 1.932 413,586 +0.04(+2.06%)
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.