Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grupo Supervielle S.A. ADR
(NY:
SUPV
)
5.880
-0.130 (-2.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 30, 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 (%)
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%)
Jun 03, 2024
7.300
7.410
6.890
6.960
1,316,997
-0.28(-3.87%)
May 31, 2024
7.510
7.530
6.965
7.240
1,238,037
-0.25(-3.34%)
May 30, 2024
6.940
7.540
6.870
7.490
2,668,821
+0.72(+10.64%)
May 29, 2024
6.400
6.770
6.400
6.770
1,153,778
+0.22(+3.36%)
May 28, 2024
6.610
6.820
6.460
6.550
1,462,376
+0.07(+1.08%)
May 24, 2024
6.490
6.729
6.225
6.480
1,653,300
+0.08(+1.25%)
May 23, 2024
6.940
6.971
6.375
6.400
2,140,338
-0.44(-6.43%)
May 22, 2024
7.289
7.318
6.645
6.840
1,699,210
-0.49(-6.66%)
May 21, 2024
7.464
7.572
7.191
7.328
1,369,249
-0.16(-2.09%)
May 20, 2024
7.386
7.650
7.308
7.484
958,823
+0.08(+1.05%)
May 17, 2024
7.455
7.571
7.338
7.406
1,294,454
-0.02(-0.26%)
May 16, 2024
7.552
7.562
7.294
7.425
1,336,638
-0.11(-1.42%)
May 15, 2024
7.416
7.630
7.269
7.533
2,263,013
+0.30(+4.18%)
May 14, 2024
6.840
7.245
6.757
7.230
1,415,391
+0.40(+5.86%)
May 13, 2024
6.996
7.035
6.684
6.830
1,354,518
-0.10(-1.41%)
May 10, 2024
7.123
7.250
6.860
6.928
1,547,830
-0.12(-1.66%)
May 09, 2024
7.055
7.094
6.781
7.045
1,357,760
-0.07(-0.96%)
May 08, 2024
7.094
7.398
6.996
7.113
2,460,664
+0.10(+1.39%)
May 07, 2024
7.416
7.416
6.894
7.016
2,849,253
-0.27(-3.75%)
May 06, 2024
6.742
7.328
6.733
7.289
2,744,674
+0.59(+8.73%)
May 03, 2024
6.586
6.733
6.284
6.703
2,193,311
+0.35(+5.53%)
May 02, 2024
6.264
6.450
6.128
6.352
1,339,781
+0.08(+1.24%)
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
.