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 )

8.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 9.100 9.260 8.780 8.910 1,439,105 -0.20(-2.20%)
Oct 29, 2024 9.010 9.400 8.980 9.110 1,349,121 +0.18(+2.02%)
Oct 28, 2024 8.880 9.220 8.850 8.930 1,927,466 +0.10(+1.13%)
Oct 25, 2024 8.530 8.870 8.380 8.830 1,281,374 +0.38(+4.50%)
Oct 24, 2024 7.830 8.460 7.830 8.450 998,357 +0.67(+8.61%)
Oct 23, 2024 7.890 7.890 7.610 7.780 687,222 -0.15(-1.89%)
Oct 22, 2024 8.050 8.179 7.890 7.930 510,553 -0.12(-1.49%)
Oct 21, 2024 7.880 8.150 7.730 8.050 960,606 +0.14(+1.77%)
Oct 18, 2024 7.720 7.920 7.620 7.910 668,546 +0.17(+2.20%)
Oct 17, 2024 7.650 7.895 7.610 7.740 812,003 +0.11(+1.44%)
Oct 16, 2024 7.980 8.110 7.625 7.630 1,331,285 -0.30(-3.78%)
Oct 15, 2024 7.700 7.945 7.540 7.930 1,124,640 +0.26(+3.39%)
Oct 14, 2024 7.910 8.125 7.630 7.670 753,968 -0.26(-3.28%)
Oct 11, 2024 7.830 8.030 7.770 7.930 599,953 +0.11(+1.41%)
Oct 10, 2024 7.600 7.890 7.490 7.820 1,054,635 +0.23(+3.03%)
Oct 09, 2024 7.280 7.635 7.150 7.590 1,431,444 +0.30(+4.12%)
Oct 08, 2024 6.950 7.290 6.950 7.290 1,005,452 +0.26(+3.70%)
Oct 07, 2024 7.320 7.210 6.965 7.030 986,852 -0.31(-4.22%)
Oct 04, 2024 7.390 7.470 7.290 7.340 549,848 -0.04(-0.54%)
Oct 03, 2024 7.100 7.418 7.087 7.380 1,316,026 +0.22(+3.07%)
Oct 02, 2024 7.240 7.245 6.955 7.160 814,264 -0.02(-0.28%)
Oct 01, 2024 7.100 7.330 6.900 7.180 1,283,782 +0.07(+0.98%)
Sep 30, 2024 7.360 7.360 7.020 7.110 1,588,832 -0.27(-3.66%)
Sep 27, 2024 7.450 7.550 7.360 7.380 700,943 -0.05(-0.67%)
Sep 26, 2024 7.690 7.750 7.365 7.430 916,185 -0.16(-2.11%)
Sep 25, 2024 7.890 7.930 7.565 7.590 1,700,428 -0.34(-4.29%)
Sep 24, 2024 8.340 8.340 7.830 7.930 949,843 -0.35(-4.23%)
Sep 23, 2024 8.270 8.350 8.050 8.280 809,106 +0.01(+0.12%)
Sep 20, 2024 8.340 8.390 8.220 8.270 943,192 -0.11(-1.31%)
Sep 19, 2024 8.570 8.600 8.290 8.380 1,312,356 +0.12(+1.45%)
Sep 18, 2024 8.270 8.474 8.150 8.260 868,732 +0.05(+0.61%)
Sep 17, 2024 8.350 8.400 8.060 8.210 901,133 -0.07(-0.85%)
Sep 16, 2024 8.330 8.740 8.221 8.280 2,034,906 +0.00(+0.00%)
Sep 13, 2024 8.230 8.320 8.090 8.280 1,197,825 +0.11(+1.35%)
Sep 12, 2024 7.860 8.255 7.820 8.170 1,698,978 +0.33(+4.21%)
Sep 11, 2024 7.540 7.995 7.420 7.840 1,117,866 +0.30(+3.98%)
Sep 10, 2024 7.790 7.830 7.150 7.540 1,130,030 -0.21(-2.71%)
Sep 09, 2024 7.590 7.895 7.580 7.750 1,245,087 +0.28(+3.75%)
Sep 06, 2024 7.740 7.790 7.380 7.470 924,626 -0.24(-3.11%)
Sep 05, 2024 7.800 7.940 7.590 7.710 1,474,304 -0.09(-1.15%)
Sep 04, 2024 7.350 7.845 7.313 7.800 1,768,162 +0.43(+5.83%)
Sep 03, 2024 7.220 7.710 7.180 7.370 1,279,301 +0.03(+0.41%)
Aug 30, 2024 7.400 7.980 7.270 7.340 2,436,362 +0.04(+0.55%)
Aug 29, 2024 7.000 7.390 6.920 7.300 1,511,012 +0.30(+4.29%)
Aug 28, 2024 6.950 7.099 6.840 7.000 628,657 +0.00(+0.00%)
Aug 27, 2024 6.800 7.080 6.750 7.000 884,956 +0.12(+1.74%)
Aug 26, 2024 7.100 7.100 6.750 6.880 925,032 -0.07(-1.01%)
Aug 23, 2024 6.750 7.010 6.750 6.950 1,034,644 +0.19(+2.81%)
Aug 22, 2024 7.100 7.120 6.760 6.760 935,418 -0.37(-5.19%)
Aug 21, 2024 7.350 7.350 7.070 7.130 902,909 -0.22(-2.99%)
Aug 20, 2024 7.360 7.505 7.080 7.350 965,563 -0.01(-0.14%)
Aug 19, 2024 7.100 7.390 6.940 7.360 1,255,418 +0.20(+2.79%)
Aug 16, 2024 7.400 7.520 7.140 7.160 858,301 -0.22(-2.98%)
Aug 15, 2024 7.270 7.560 7.140 7.380 1,485,550 +0.19(+2.64%)
Aug 14, 2024 7.210 7.400 7.110 7.190 1,850,261 +0.06(+0.84%)
Aug 13, 2024 7.000 7.150 6.880 7.130 1,597,420 +0.17(+2.44%)
Aug 12, 2024 6.850 6.990 6.805 6.960 968,754 +0.11(+1.61%)
Aug 09, 2024 6.500 6.850 6.500 6.850 1,270,801 +0.35(+5.38%)
Aug 08, 2024 5.820 6.510 5.805 6.500 2,375,114 +0.84(+14.84%)
Aug 07, 2024 5.900 5.960 5.610 5.660 926,775 -0.10(-1.74%)
Aug 06, 2024 5.600 5.850 5.470 5.760 713,806 +0.19(+3.41%)
Aug 05, 2024 5.110 5.615 5.000 5.570 1,510,482 -0.04(-0.71%)
Aug 02, 2024 5.880 5.880 5.610 5.610 970,675 -0.45(-7.43%)
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.