FinancialContent is the trusted provider of stock market information to the media industry.
Grupo Supervielle S.A. (NY: SUPV)
3.930 USD  +0.010 (+0.26%)
Official Closing Price  /  Updated: 6:38 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 4.010 4.480 3.910 3.930 4,896,100 +0.01(+0.26%)
Aug 15, 2019 3.640 4.000 3.470 3.920 4,384,242 +0.57(+17.01%)
Aug 14, 2019 3.450 3.680 3.270 3.350 5,705,697 -0.15(-4.29%)
Aug 13, 2019 3.380 3.700 3.250 3.500 7,413,619 +0.33(+10.41%)
Aug 12, 2019 4.170 4.200 2.700 3.170 17,972,208 -4.49(-58.62%)
Aug 09, 2019 7.020 7.730 7.020 7.660 2,799,100 +0.59(+8.35%)
Aug 08, 2019 7.100 7.302 6.950 7.070 1,214,026 -0.02(-0.28%)
Aug 07, 2019 7.160 7.280 6.960 7.090 825,794 -0.26(-3.54%)
Aug 06, 2019 7.400 7.550 7.130 7.350 1,212,207 +0.01(+0.14%)
Aug 05, 2019 7.400 7.500 7.110 7.340 1,152,648 -0.17(-2.26%)
Aug 02, 2019 7.250 7.570 7.120 7.510 854,900 +0.22(+3.02%)
Aug 01, 2019 7.780 7.790 7.220 7.290 742,262 -0.41(-5.32%)
Jul 31, 2019 7.650 7.880 7.560 7.700 1,552,619 +0.02(+0.26%)
Jul 30, 2019 7.680 7.829 7.490 7.680 855,078 -0.08(-1.03%)
Jul 29, 2019 7.740 8.000 7.410 7.760 1,511,007 +0.04(+0.52%)
Jul 26, 2019 7.080 7.740 7.080 7.720 1,522,100 +0.65(+9.19%)
Jul 25, 2019 7.160 7.270 6.958 7.070 513,118 -0.09(-1.26%)
Jul 24, 2019 7.120 7.280 7.020 7.160 506,935 +0.04(+0.56%)
Jul 23, 2019 7.230 7.270 6.890 7.120 1,887,682 -0.06(-0.84%)
Jul 22, 2019 7.590 7.710 7.130 7.180 1,254,771 -0.41(-5.40%)
Jul 19, 2019 7.810 7.880 7.520 7.590 1,000,900 -0.22(-2.82%)
Jul 18, 2019 8.080 8.200 7.640 7.810 1,338,673 -0.31(-3.82%)
Jul 17, 2019 7.970 8.360 7.860 8.120 1,384,350 +0.14(+1.75%)
Jul 16, 2019 7.880 8.230 7.880 7.980 798,142 +0.04(+0.50%)
Jul 15, 2019 8.400 8.410 7.850 7.940 1,338,941 -0.41(-4.91%)
Jul 12, 2019 8.420 8.520 8.310 8.350 623,100 +0.00(+0.00%)
Jul 11, 2019 8.630 8.800 8.330 8.350 1,269,715 -0.22(-2.57%)
Jul 10, 2019 8.830 9.030 8.390 8.570 1,162,743 -0.23(-2.61%)
Jul 09, 2019 8.390 8.920 8.300 8.800 1,120,549 +0.36(+4.27%)
Jul 08, 2019 8.300 8.490 8.110 8.440 777,047 +0.10(+1.20%)
Jul 05, 2019 8.240 8.389 8.010 8.340 1,032,700 +0.18(+2.21%)
Jul 03, 2019 8.160 8.420 8.020 8.160 625,900 -0.05(-0.61%)
Jul 02, 2019 7.810 8.250 7.675 8.210 1,027,437 +0.33(+4.19%)
Jul 01, 2019 8.210 8.280 7.820 7.880 1,660,565 +0.00(+0.00%)
Jun 28, 2019 7.600 7.893 7.510 7.880 1,483,400 +0.49(+6.63%)
Jun 27, 2019 7.200 7.460 7.080 7.390 1,221,057 +0.23(+3.21%)
Jun 26, 2019 7.450 7.560 7.070 7.160 996,935 -0.23(-3.11%)
Jun 25, 2019 7.420 7.540 7.320 7.390 824,597 -0.04(-0.54%)
Jun 24, 2019 7.250 7.470 7.170 7.430 811,128 +0.17(+2.34%)
Jun 21, 2019 7.420 7.463 7.210 7.260 705,800 -0.18(-2.42%)
Jun 20, 2019 7.120 7.440 7.105 7.440 1,066,325 +0.43(+6.13%)
Jun 19, 2019 7.420 7.590 6.990 7.010 1,069,354 -0.41(-5.53%)
Jun 18, 2019 7.410 7.690 7.400 7.420 1,088,418 +0.08(+1.09%)
Jun 17, 2019 7.310 7.520 7.020 7.340 1,103,436 -0.10(-1.34%)
Jun 14, 2019 7.680 7.745 7.320 7.440 1,807,100 -0.24(-3.12%)
Jun 13, 2019 7.900 7.900 7.350 7.680 2,303,489 -0.22(-2.78%)
Jun 12, 2019 7.400 8.270 7.310 7.900 5,542,939 +0.41(+5.47%)
Jun 11, 2019 6.400 7.500 6.360 7.490 4,211,898 +1.14(+17.95%)
Jun 10, 2019 6.130 6.350 6.050 6.350 1,029,857 +0.26(+4.27%)
Jun 07, 2019 6.220 6.260 6.080 6.090 771,100 -0.11(-1.77%)
Jun 06, 2019 6.180 6.240 6.020 6.200 1,053,572 +0.03(+0.49%)
Jun 05, 2019 6.250 6.370 5.980 6.170 1,828,968 +0.02(+0.33%)
Jun 04, 2019 5.770 6.150 5.620 6.150 1,410,595 +0.44(+7.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.