Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Grupo Supervielle S.A. ADR (NY: SUPV ) 7.360 +0.170 (+2.36%) Streaming Delayed Price Updated: 9:43 AM EDT, Aug 15, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 6.280 6.360 6.010 6.060 828,636 -0.22(-3.50%) Jul 31, 2024 5.970 6.430 5.960 6.280 702,853 +0.40(+6.80%) Jul 30, 2024 6.010 6.105 5.880 5.880 693,916 -0.13(-2.16%) Jul 29, 2024 6.200 6.200 5.905 6.010 631,539 -0.17(-2.75%) Jul 26, 2024 6.170 6.220 6.080 6.180 414,209 +0.11(+1.81%) Jul 25, 2024 6.230 6.310 5.975 6.070 536,155 -0.15(-2.41%) Jul 24, 2024 6.450 6.520 6.190 6.220 502,377 -0.27(-4.16%) Jul 23, 2024 6.040 6.500 6.040 6.490 903,947 +0.41(+6.74%) Jul 22, 2024 6.070 6.248 6.070 6.080 810,857 -0.01(-0.16%) Jul 19, 2024 5.860 6.272 5.850 6.090 964,060 +0.19(+3.22%) Jul 18, 2024 6.080 6.120 5.850 5.900 917,677 -0.13(-2.16%) Jul 17, 2024 6.210 6.270 5.900 6.030 1,048,774 -0.26(-4.13%) Jul 16, 2024 6.020 6.320 5.960 6.290 1,031,759 +0.25(+4.14%) Jul 15, 2024 6.510 6.520 6.030 6.040 721,418 -0.29(-4.58%) Jul 12, 2024 6.510 6.560 6.300 6.330 458,723 -0.12(-1.86%) Jul 11, 2024 6.660 6.665 6.425 6.450 967,403 -0.09(-1.38%) Jul 10, 2024 6.380 6.675 6.372 6.540 561,116 +0.15(+2.35%) Jul 09, 2024 6.380 6.655 6.330 6.390 361,080 +0.03(+0.47%) Jul 08, 2024 6.320 6.475 6.240 6.360 462,422 +0.06(+0.95%) Jul 05, 2024 6.410 6.450 6.252 6.300 562,792 -0.16(-2.48%) Jul 03, 2024 6.200 6.500 6.200 6.460 647,487 +0.22(+3.53%) Jul 02, 2024 6.000 6.270 5.990 6.240 914,345 +0.11(+1.79%) Jul 01, 2024 6.820 6.820 6.035 6.130 2,083,680 -0.65(-9.59%) Jun 28, 2024 6.900 6.930 6.610 6.780 809,571 -0.07(-1.02%) Jun 27, 2024 6.550 6.900 6.500 6.850 658,184 +0.33(+5.06%) Jun 26, 2024 6.690 6.840 6.495 6.520 574,942 -0.21(-3.12%) Jun 25, 2024 6.750 6.840 6.670 6.730 524,408 +0.02(+0.30%) Jun 24, 2024 6.690 6.740 6.460 6.710 607,836 +0.13(+1.98%) Jun 21, 2024 6.620 6.630 6.410 6.580 621,688 -0.11(-1.64%) Jun 20, 2024 7.030 7.030 6.580 6.690 735,544 -0.30(-4.29%) Jun 18, 2024 6.750 7.125 6.750 6.990 676,270 +0.14(+2.04%) Jun 17, 2024 7.150 7.220 6.825 6.850 542,962 -0.32(-4.46%) Jun 14, 2024 7.230 7.230 7.020 7.170 739,404 -0.04(-0.55%) Jun 13, 2024 7.160 7.490 6.910 7.210 3,319,336 +0.65(+9.91%) Jun 12, 2024 6.390 6.811 6.175 6.560 1,692,770 +0.37(+5.98%) Jun 11, 2024 6.440 6.480 6.190 6.190 804,749 -0.26(-4.03%) Jun 10, 2024 6.150 6.500 6.010 6.450 1,134,527 +0.25(+4.03%) Jun 07, 2024 6.080 6.350 6.000 6.200 817,554 +0.04(+0.65%) Jun 06, 2024 6.480 6.480 6.110 6.160 1,138,698 -0.24(-3.75%) Jun 05, 2024 6.450 6.520 6.120 6.400 2,038,951 +0.00(+0.00%) Jun 04, 2024 6.850 6.860 6.250 6.400 1,739,563 -0.56(-8.05%) 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.