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 )

10.70 -0.72 (-6.30%)
Official Closing Price Updated: 7:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 11.50 11.62 10.62 10.70 1,535,525 -0.72(-6.30%)
Nov 20, 2024 11.21 11.42 10.85 11.42 1,498,171 +0.26(+2.33%)
Nov 19, 2024 11.16 11.37 10.92 11.16 1,303,489 -0.09(-0.80%)
Nov 18, 2024 10.75 11.45 10.60 11.25 1,709,753 +0.63(+5.93%)
Nov 15, 2024 10.35 10.76 10.25 10.62 1,303,778 +0.24(+2.31%)
Nov 14, 2024 10.06 10.48 9.980 10.38 1,395,004 +0.42(+4.22%)
Nov 13, 2024 10.00 10.07 9.800 9.960 1,046,020 +0.06(+0.61%)
Nov 12, 2024 9.740 9.940 9.480 9.900 849,201 +0.20(+2.06%)
Nov 11, 2024 9.750 9.800 9.400 9.700 681,401 -0.02(-0.21%)
Nov 08, 2024 9.800 9.990 9.535 9.720 1,369,107 -0.08(-0.82%)
Nov 07, 2024 9.730 10.04 9.600 9.800 1,909,269 +0.13(+1.34%)
Nov 06, 2024 9.080 9.740 8.900 9.670 1,988,250 +0.85(+9.64%)
Nov 05, 2024 8.850 9.120 8.600 8.820 1,105,436 -0.03(-0.34%)
Nov 04, 2024 8.920 9.170 8.690 8.850 801,735 -0.06(-0.67%)
Nov 01, 2024 9.140 9.380 8.872 8.910 1,158,545 -0.19(-2.09%)
Oct 31, 2024 8.910 9.170 8.760 9.100 1,308,864 +0.19(+2.13%)
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%)
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.