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 )

6.480 +0.080 (+1.25%)
Official Closing Price Updated: 7:00 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, 2019 5.530 5.792 5.399 5.465 1,233,059 -0.10(-1.85%)
May 30, 2019 5.568 5.848 5.539 5.568 2,144,750 -0.02(-0.33%)
May 29, 2019 5.474 5.624 5.240 5.586 965,766 +0.07(+1.19%)
May 28, 2019 5.586 5.708 5.455 5.521 2,420,115 +0.00(+0.00%)
May 24, 2019 5.437 5.558 5.399 5.521 601,247 +0.14(+2.61%)
May 23, 2019 5.483 5.586 5.277 5.380 501,309 -0.12(-2.21%)
May 22, 2019 5.708 6.035 5.446 5.502 1,338,345 -0.21(-3.61%)
May 21, 2019 5.146 5.717 5.146 5.708 2,224,842 +0.63(+12.34%)
May 20, 2019 4.903 5.100 4.800 5.081 824,175 +0.13(+2.65%)
May 17, 2019 5.203 5.371 4.950 4.950 708,651 -0.34(-6.37%)
May 16, 2019 5.165 5.371 5.128 5.287 949,731 +0.10(+1.99%)
May 15, 2019 4.913 5.193 4.913 5.184 879,271 +0.22(+4.53%)
May 14, 2019 4.987 5.081 4.828 4.959 811,223 +0.03(+0.57%)
May 13, 2019 4.903 5.044 4.739 4.931 789,002 -0.09(-1.81%)
May 10, 2019 5.105 5.447 4.930 5.022 1,833,498 -0.13(-2.51%)
May 09, 2019 4.985 5.188 4.800 5.151 2,207,440 +0.12(+2.39%)
May 08, 2019 4.883 5.160 4.828 5.031 1,732,833 +0.16(+3.22%)
May 07, 2019 5.234 5.234 4.865 4.874 1,755,152 -0.43(-8.17%)
May 06, 2019 5.003 5.447 4.994 5.308 1,393,272 +0.01(+0.17%)
May 03, 2019 4.985 5.382 4.976 5.299 3,522,166 +0.37(+7.49%)
May 02, 2019 4.837 4.967 4.717 4.930 1,697,615 +0.06(+1.14%)
May 01, 2019 4.699 4.893 4.579 4.874 1,115,763 +0.18(+3.94%)
Apr 30, 2019 4.643 4.782 4.560 4.690 1,123,987 +0.07(+1.60%)
Apr 29, 2019 4.634 4.773 4.514 4.616 1,166,108 +0.03(+0.60%)
Apr 26, 2019 4.893 5.123 4.551 4.588 2,169,845 -0.21(-4.42%)
Apr 25, 2019 4.588 4.874 3.970 4.800 6,802,759 +0.15(+3.17%)
Apr 24, 2019 5.234 5.262 4.643 4.653 3,002,015 -0.63(-11.89%)
Apr 23, 2019 5.225 5.447 5.096 5.280 1,073,893 +0.16(+3.06%)
Apr 22, 2019 5.271 5.382 5.077 5.123 1,462,949 -0.09(-1.77%)
Apr 18, 2019 5.622 5.742 5.096 5.216 1,280,393 -0.43(-7.68%)
Apr 17, 2019 5.631 5.862 5.419 5.650 1,712,133 +0.06(+1.16%)
Apr 16, 2019 5.640 5.852 5.557 5.585 1,344,597 -0.04(-0.66%)
Apr 15, 2019 5.530 5.779 5.428 5.622 1,989,776 +0.12(+2.18%)
Apr 12, 2019 5.437 5.622 5.351 5.502 2,109,941 +0.04(+0.68%)
Apr 11, 2019 5.465 5.530 5.262 5.465 1,692,481 +0.01(+0.17%)
Apr 10, 2019 5.511 5.668 5.345 5.456 1,891,305 -0.06(-1.01%)
Apr 09, 2019 5.853 5.899 5.327 5.511 1,972,564 -0.37(-6.28%)
Apr 08, 2019 5.493 5.936 5.493 5.880 1,385,935 +0.36(+6.52%)
Apr 05, 2019 5.484 5.724 5.391 5.520 1,281,368 +0.09(+1.70%)
Apr 04, 2019 5.336 5.539 5.225 5.428 946,516 +0.06(+1.03%)
Apr 03, 2019 5.576 5.705 5.308 5.373 776,207 -0.18(-3.32%)
Apr 02, 2019 5.714 5.770 5.456 5.557 658,950 -0.17(-2.90%)
Apr 01, 2019 5.779 5.945 5.631 5.724 2,396,457 +0.11(+1.97%)
Mar 29, 2019 5.733 5.834 5.604 5.613 1,175,319 -0.07(-1.30%)
Mar 28, 2019 5.576 5.733 5.474 5.687 1,220,293 +0.10(+1.82%)
Mar 27, 2019 5.613 5.788 5.336 5.585 2,566,213 -0.13(-2.26%)
Mar 26, 2019 6.148 6.342 5.705 5.714 1,752,119 -0.47(-7.61%)
Mar 25, 2019 6.019 6.439 6.019 6.185 1,349,104 +0.17(+2.76%)
Mar 22, 2019 6.490 6.540 5.954 6.019 2,401,442 -0.62(-9.32%)
Mar 21, 2019 6.868 6.970 6.582 6.637 1,238,018 -0.23(-3.36%)
Mar 20, 2019 7.044 7.228 6.711 6.868 1,391,339 -0.19(-2.75%)
Mar 19, 2019 7.478 7.754 6.988 7.062 1,665,501 -0.32(-4.38%)
Mar 18, 2019 7.062 7.441 7.025 7.385 1,365,645 +0.31(+4.44%)
Mar 15, 2019 6.813 7.154 6.776 7.071 1,446,130 +0.36(+5.36%)
Mar 14, 2019 6.850 6.951 6.670 6.711 411,661 -0.16(-2.28%)
Mar 13, 2019 6.914 7.025 6.721 6.868 931,819 -0.03(-0.40%)
Mar 12, 2019 6.988 7.071 6.757 6.896 714,145 -0.07(-1.06%)
Mar 11, 2019 7.154 7.385 6.924 6.970 1,155,678 -0.02(-0.26%)
Mar 08, 2019 6.868 7.431 6.859 6.988 1,575,902 +0.24(+3.56%)
Mar 07, 2019 6.970 7.247 6.647 6.748 1,310,792 -0.21(-3.05%)
Mar 06, 2019 7.505 7.519 6.914 6.961 1,584,202 -0.60(-7.94%)
Mar 05, 2019 7.551 7.671 7.431 7.561 349,916 +0.06(+0.86%)
Mar 04, 2019 7.625 7.793 7.358 7.496 590,858 -0.13(-1.69%)
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.