Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grupo Supervielle S.A. ADR
(NY:
SUPV
)
7.240
-0.250 (-3.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 29, 2020
2.057
2.190
1.838
1.876
989,716
-0.17(-8.37%)
May 28, 2020
2.199
2.239
1.999
2.047
492,569
-0.20(-8.90%)
May 27, 2020
2.285
2.352
2.095
2.247
360,415
+0.02(+0.89%)
May 26, 2020
2.339
2.476
2.208
2.227
880,500
-0.04(-1.65%)
May 22, 2020
2.105
2.264
1.993
2.264
947,397
+0.15(+7.08%)
May 21, 2020
2.049
2.190
2.016
2.115
718,336
+0.09(+4.63%)
May 20, 2020
1.871
2.049
1.871
2.021
526,960
+0.13(+6.93%)
May 19, 2020
1.965
1.965
1.853
1.890
259,901
-0.07(-3.35%)
May 18, 2020
1.909
1.964
1.871
1.956
561,556
+0.13(+7.18%)
May 15, 2020
1.843
1.965
1.778
1.825
717,628
-0.04(-2.01%)
May 14, 2020
1.759
1.928
1.693
1.862
428,634
+0.06(+3.11%)
May 13, 2020
1.965
1.965
1.694
1.806
399,823
-0.13(-6.76%)
May 12, 2020
1.937
2.166
1.918
1.937
1,257,912
-0.05(-2.36%)
May 11, 2020
1.684
2.012
1.563
1.984
829,412
+0.28(+16.48%)
May 08, 2020
1.862
1.871
1.675
1.703
1,289,700
-0.05(-2.67%)
May 07, 2020
1.591
1.806
1.507
1.750
1,315,098
+0.21(+13.33%)
May 06, 2020
1.563
1.591
1.432
1.544
388,103
+0.05(+3.13%)
May 05, 2020
1.563
1.666
1.469
1.497
310,014
-0.03(-1.84%)
May 04, 2020
1.422
1.544
1.422
1.525
416,499
+0.08(+5.84%)
May 01, 2020
1.516
1.532
1.420
1.441
471,508
-0.14(-8.88%)
Apr 30, 2020
1.694
1.722
1.497
1.581
480,095
-0.08(-5.06%)
Apr 29, 2020
1.638
1.722
1.563
1.666
831,896
+0.17(+11.25%)
Apr 28, 2020
1.357
1.563
1.357
1.497
1,352,721
+0.17(+12.68%)
Apr 27, 2020
1.385
1.441
1.263
1.329
577,511
-0.01(-1.05%)
Apr 24, 2020
1.422
1.441
1.325
1.343
435,279
-0.08(-5.59%)
Apr 23, 2020
1.469
1.591
1.404
1.422
353,032
-0.04(-2.56%)
Apr 22, 2020
1.563
1.602
1.441
1.460
421,766
-0.10(-6.59%)
Apr 21, 2020
1.591
1.656
1.525
1.563
215,502
-0.07(-4.57%)
Apr 20, 2020
1.553
1.666
1.516
1.638
448,368
+0.05(+2.94%)
Apr 17, 2020
1.647
1.675
1.553
1.591
576,667
-0.01(-0.58%)
Apr 16, 2020
1.619
1.619
1.497
1.600
293,496
+0.00(+0.00%)
Apr 15, 2020
1.450
1.628
1.422
1.600
746,467
+0.08(+5.56%)
Apr 14, 2020
1.507
1.563
1.427
1.516
875,516
+0.03(+1.89%)
Apr 13, 2020
1.525
1.563
1.413
1.488
347,078
-0.03(-1.85%)
Apr 09, 2020
1.591
1.670
1.516
1.516
419,890
-0.04(-2.41%)
Apr 08, 2020
1.516
1.591
1.441
1.553
566,455
+0.10(+7.10%)
Apr 07, 2020
1.647
1.647
1.404
1.450
964,844
-0.08(-5.49%)
Apr 06, 2020
1.600
1.731
1.460
1.535
692,620
-0.07(-4.09%)
Apr 03, 2020
1.591
1.619
1.497
1.600
337,386
+0.00(+0.00%)
Apr 02, 2020
1.553
1.609
1.441
1.600
383,522
+0.09(+6.21%)
Apr 01, 2020
1.413
1.535
1.357
1.507
490,525
+0.05(+3.21%)
Mar 31, 2020
1.469
1.595
1.422
1.460
814,038
+0.01(+0.64%)
Mar 30, 2020
1.469
1.535
1.450
1.450
262,494
-0.05(-3.12%)
Mar 27, 2020
1.553
1.647
1.488
1.497
373,081
-0.21(-12.09%)
Mar 26, 2020
1.797
1.862
1.628
1.703
600,183
-0.02(-1.09%)
Mar 25, 2020
1.422
1.759
1.422
1.722
647,682
+0.23(+15.72%)
Mar 24, 2020
1.422
1.563
1.394
1.488
773,146
+0.17(+12.77%)
Mar 23, 2020
1.404
1.404
1.198
1.319
659,243
-0.05(-3.42%)
Mar 20, 2020
1.413
1.637
1.357
1.366
1,179,090
-0.02(-1.35%)
Mar 19, 2020
1.422
1.441
1.245
1.385
804,256
+0.04(+2.78%)
Mar 18, 2020
1.376
1.413
1.245
1.347
965,542
-0.12(-8.28%)
Mar 17, 2020
1.347
1.507
1.245
1.469
921,276
+0.14(+10.56%)
Mar 16, 2020
1.263
1.563
1.263
1.329
1,026,563
-0.25(-15.98%)
Mar 13, 2020
1.553
1.656
1.385
1.581
1,522,889
+0.21(+14.97%)
Mar 12, 2020
1.843
1.862
1.357
1.376
2,691,582
-0.47(-25.38%)
Mar 11, 2020
2.124
2.162
1.815
1.843
1,157,624
-0.33(-15.09%)
Mar 10, 2020
2.040
2.171
1.993
2.171
983,430
+0.22(+11.54%)
Mar 09, 2020
2.302
2.311
1.937
1.946
1,235,754
-0.45(-18.75%)
Mar 06, 2020
2.452
2.545
2.395
2.395
551,980
-0.16(-6.23%)
Mar 05, 2020
2.592
2.592
2.508
2.555
369,186
-0.03(-1.09%)
Mar 04, 2020
2.611
2.625
2.526
2.583
441,448
+0.07(+2.99%)
Mar 03, 2020
2.639
2.709
2.480
2.508
954,500
-0.09(-3.60%)
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
.