Grupo Supervielle S.A. ADR (NY: SUPV )

8.260 +0.050 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 7.166 7.381 7.081 7.213 1,657,550 +0.02(+0.26%)
Jul 30, 2019 7.194 7.333 7.016 7.194 912,867 -0.07(-1.03%)
Jul 29, 2019 7.250 7.494 6.941 7.269 1,613,126 +0.04(+0.52%)
Jul 26, 2019 6.632 7.250 6.632 7.231 1,624,969 +0.61(+9.19%)
Jul 25, 2019 6.707 6.810 6.518 6.622 547,796 -0.08(-1.26%)
Jul 24, 2019 6.669 6.819 6.576 6.707 541,195 +0.04(+0.56%)
Jul 23, 2019 6.772 6.810 6.454 6.669 2,015,258 -0.06(-0.84%)
Jul 22, 2019 7.110 7.222 6.679 6.725 1,339,573 -0.38(-5.40%)
Jul 19, 2019 7.316 7.381 7.044 7.110 1,068,544 -0.21(-2.82%)
Jul 18, 2019 7.568 7.681 7.156 7.316 1,429,145 -0.29(-3.82%)
Jul 17, 2019 7.465 7.831 7.362 7.606 1,477,909 +0.13(+1.75%)
Jul 16, 2019 7.381 7.709 7.381 7.475 852,083 +0.04(+0.50%)
Jul 15, 2019 7.868 7.878 7.353 7.437 1,429,431 -0.38(-4.91%)
Jul 12, 2019 7.887 7.981 7.784 7.821 665,211 +0.00(+0.00%)
Jul 11, 2019 8.084 8.243 7.803 7.821 1,355,527 -0.21(-2.57%)
Jul 10, 2019 8.271 8.458 7.859 8.027 1,241,325 -0.22(-2.61%)
Jul 09, 2019 7.859 8.355 7.775 8.243 1,196,279 +0.34(+4.27%)
Jul 08, 2019 7.775 7.953 7.597 7.906 829,562 +0.09(+1.20%)
Jul 05, 2019 7.718 7.858 7.503 7.812 1,102,493 +0.17(+2.21%)
Jul 03, 2019 7.643 7.887 7.512 7.643 668,200 -0.05(-0.61%)
Jul 02, 2019 7.316 7.728 7.189 7.690 1,096,875 +0.31(+4.19%)
Jul 01, 2019 7.690 7.756 7.325 7.381 1,772,792 +0.00(+0.00%)
Jun 28, 2019 7.119 7.393 7.035 7.381 1,583,653 +0.46(+6.63%)
Jun 27, 2019 6.744 6.988 6.632 6.922 1,303,580 +0.22(+3.21%)
Jun 26, 2019 6.978 7.081 6.622 6.707 1,064,311 -0.22(-3.11%)
Jun 25, 2019 6.950 7.063 6.857 6.922 880,326 -0.04(-0.54%)
Jun 24, 2019 6.791 6.997 6.716 6.960 865,947 +0.16(+2.34%)
Jun 21, 2019 6.950 6.990 6.754 6.800 753,500 -0.17(-2.42%)
Jun 20, 2019 6.669 6.969 6.655 6.969 1,138,391 +0.40(+6.13%)
Jun 19, 2019 6.950 7.110 6.548 6.566 1,141,624 -0.38(-5.53%)
Jun 18, 2019 6.941 7.203 6.932 6.950 1,161,977 +0.07(+1.09%)
Jun 17, 2019 6.847 7.044 6.576 6.875 1,178,010 -0.09(-1.34%)
Jun 14, 2019 7.194 7.255 6.857 6.969 1,929,230 -0.22(-3.13%)
Jun 13, 2019 7.400 7.400 6.885 7.194 2,459,167 -0.21(-2.78%)
Jun 12, 2019 6.932 7.746 6.847 7.400 5,917,551 +0.38(+5.47%)
Jun 11, 2019 5.995 7.025 5.957 7.016 4,496,553 +1.07(+17.95%)
Jun 10, 2019 5.742 5.948 5.667 5.948 1,099,458 +0.24(+4.27%)
Jun 07, 2019 5.826 5.864 5.695 5.704 823,213 -0.10(-1.77%)
Jun 06, 2019 5.789 5.845 5.639 5.808 1,124,776 +0.03(+0.49%)
Jun 05, 2019 5.854 5.967 5.601 5.779 1,952,576 +0.02(+0.33%)
Jun 04, 2019 5.405 5.761 5.264 5.761 1,505,928 +0.41(+7.71%)
Jun 03, 2019 5.573 5.573 5.283 5.349 829,618 -0.12(-2.23%)
May 31, 2019 5.536 5.798 5.405 5.470 1,231,778 -0.10(-1.85%)
May 30, 2019 5.573 5.854 5.545 5.573 2,142,520 -0.02(-0.34%)
May 29, 2019 5.480 5.630 5.245 5.592 964,762 +0.07(+1.19%)
May 28, 2019 5.592 5.714 5.461 5.527 2,417,599 +0.00(+0.00%)
May 24, 2019 5.442 5.564 5.405 5.527 600,622 +0.14(+2.61%)
May 23, 2019 5.489 5.592 5.283 5.386 500,788 -0.12(-2.21%)
May 22, 2019 5.714 6.042 5.452 5.508 1,336,954 -0.21(-3.61%)
May 21, 2019 5.152 5.723 5.152 5.714 2,222,529 +0.63(+12.34%)
May 20, 2019 4.908 5.105 4.805 5.086 823,318 +0.13(+2.65%)
May 17, 2019 5.208 5.377 4.955 4.955 707,914 -0.34(-6.37%)
May 16, 2019 5.171 5.377 5.133 5.292 948,744 +0.10(+1.99%)
May 15, 2019 4.918 5.199 4.918 5.189 878,357 +0.22(+4.53%)
May 14, 2019 4.993 5.086 4.833 4.964 810,380 +0.03(+0.57%)
May 13, 2019 4.908 5.049 4.744 4.936 788,182 -0.09(-1.77%)
May 10, 2019 5.109 5.450 4.933 5.025 1,832,253 -0.13(-2.51%)
May 09, 2019 4.988 5.192 4.804 5.155 2,205,941 +0.12(+2.39%)
May 08, 2019 4.887 5.164 4.831 5.035 1,731,656 +0.16(+3.22%)
May 07, 2019 5.238 5.238 4.868 4.878 1,753,960 -0.43(-8.17%)
May 06, 2019 5.007 5.450 4.998 5.312 1,392,326 +0.01(+0.17%)
May 03, 2019 4.988 5.386 4.979 5.303 3,519,774 +0.37(+7.49%)
May 02, 2019 4.841 4.970 4.721 4.933 1,696,463 +0.06(+1.14%)
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.