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

Date	Open	High	Low	Close	Volume	Change (%)
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.