Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Grupo Supervielle S.A. American Depositary Shares (SUPV)

9.6600
-0.6300 (-6.12%)
NYSE· Last Trade: Jul 16th, 6:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Grupo Supervielle S.A. American Depositary Shares (SUPV)

DateOpenHighLowCloseVolumeAdjusted Close
7/16/202610.2210.349.569.66370,8269.66
7/15/20269.6610.299.6610.29683,38510.29
7/14/20269.7010.019.629.65394,2699.65
7/13/202610.0010.089.519.53335,6279.53
7/10/20269.2410.049.249.87520,3569.87
7/09/20269.709.709.209.28309,2239.28
7/08/20269.609.739.419.56176,2509.56
7/07/202610.1410.429.699.79407,2079.79
7/06/20269.3010.259.0210.14553,57710.14
7/02/20269.459.709.369.55488,2129.55
7/01/20269.689.809.039.25653,0389.25
6/30/20269.699.919.549.66252,2069.66
6/29/20269.499.979.499.70418,5999.70
6/26/20269.319.719.279.57336,2789.57
6/25/20269.619.619.189.44437,8639.44
6/24/202610.2310.239.319.351,026,5649.35
6/23/202610.1310.379.8410.121,545,58410.12
6/22/202611.2511.3210.3210.321,491,82510.32
6/18/202611.4111.7411.2811.381,492,63511.38
6/17/202611.1311.8011.0711.211,078,16611.21
6/16/202611.0611.4110.9011.03850,22911.03
6/15/202611.1011.4611.0011.29698,53611.29
6/12/202610.9411.1810.6811.00772,80411.00
6/11/202610.0310.9610.0310.891,948,06310.89
6/10/20269.7410.069.609.66485,8659.66
6/09/20269.349.969.309.821,036,1759.82
6/08/20269.479.549.169.31441,5169.31
6/05/20269.459.489.179.45272,1549.45
6/04/20269.549.819.529.59277,7609.59
6/03/20269.819.889.429.52532,1409.52
6/02/20269.6910.109.5410.07798,44210.07
6/01/20269.819.999.589.86791,6269.86
5/29/20260.009.769.149.741,176,3939.74
5/28/20269.099.829.019.291,316,3469.29
5/27/20268.419.558.339.222,550,8149.22
5/26/20268.128.498.038.44845,7658.44
5/22/20268.338.577.917.93466,4997.93
5/21/20267.678.367.638.36841,7648.36
5/20/20267.407.857.337.79748,0077.79
5/19/20267.737.797.337.35881,8867.35
5/18/20267.557.887.407.84920,6987.84
5/15/20267.667.797.377.50652,3287.50
5/14/20267.697.947.597.89483,3097.89
5/13/20267.827.897.517.631,020,5137.63
5/12/20268.028.197.697.82946,1517.82
5/11/20267.958.287.888.18644,7118.18
5/08/20268.678.677.947.97681,6767.97
5/07/20268.918.918.388.58415,4598.58
5/06/20268.568.928.338.741,108,0508.74
5/05/20268.078.267.888.14806,5768.14
5/04/20267.958.297.857.951,311,9407.95
5/01/20268.238.297.667.891,208,1897.89
4/30/20268.598.708.098.231,411,1008.23
4/29/20268.838.868.418.53768,8898.53
4/28/20268.788.968.678.92520,6938.92
4/27/20268.969.128.788.83483,9498.83
4/24/20268.999.278.708.98664,6118.98
4/23/20269.359.578.928.96981,8248.96
4/22/20269.9310.019.479.54771,2059.54
4/21/20269.8410.029.719.84527,0059.84
4/20/20269.7210.029.489.91686,7839.91
4/17/202610.0710.089.659.79682,0449.79