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

7.930 +0.110 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 7.220 7.710 7.180 7.370 1,279,301 +0.03(+0.41%)
Aug 30, 2024 7.400 7.980 7.270 7.340 2,436,362 +0.04(+0.55%)
Aug 29, 2024 7.000 7.390 6.920 7.300 1,511,012 +0.30(+4.29%)
Aug 28, 2024 6.950 7.099 6.840 7.000 628,657 +0.00(+0.00%)
Aug 27, 2024 6.800 7.080 6.750 7.000 884,956 +0.12(+1.74%)
Aug 26, 2024 7.100 7.100 6.750 6.880 925,032 -0.07(-1.01%)
Aug 23, 2024 6.750 7.010 6.750 6.950 1,034,644 +0.19(+2.81%)
Aug 22, 2024 7.100 7.120 6.760 6.760 935,418 -0.37(-5.19%)
Aug 21, 2024 7.350 7.350 7.070 7.130 902,909 -0.22(-2.99%)
Aug 20, 2024 7.360 7.505 7.080 7.350 965,563 -0.01(-0.14%)
Aug 19, 2024 7.100 7.390 6.940 7.360 1,255,418 +0.20(+2.79%)
Aug 16, 2024 7.400 7.520 7.140 7.160 858,301 -0.22(-2.98%)
Aug 15, 2024 7.270 7.560 7.140 7.380 1,485,550 +0.19(+2.64%)
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%)
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.