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

7.7700
+0.4200 (5.71%)
NYSE· Last Trade: May 20th, 2:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/16/20269.959.999.609.90797,8699.90
4/15/20269.679.759.429.75442,6769.75
4/14/20269.9210.009.519.62531,3879.62
4/13/20269.6310.069.569.70551,3539.70
4/10/20269.7810.139.689.70544,4529.70
4/09/20269.7810.029.439.66796,1719.66
4/08/20269.8810.009.539.85797,0419.85
4/07/20269.369.368.939.17425,5959.17
4/06/20269.459.699.319.37332,8719.37
4/02/20269.259.479.119.42315,2639.42
4/01/20269.649.809.219.54971,8369.54
3/31/20268.519.508.519.431,207,6149.43
3/30/20268.308.718.228.42715,5628.42
3/27/20268.568.948.278.27768,5478.27
3/26/20268.929.198.568.68636,5218.68
3/25/20269.109.408.789.061,622,3879.06
3/24/20268.598.948.558.78733,9428.78
3/23/20268.269.158.158.861,190,2788.86
3/20/20268.388.498.018.11431,3238.11
3/19/20267.868.517.838.44617,1478.44
3/18/20267.928.237.718.09449,3568.09
3/17/20268.148.288.028.03565,4918.03
3/16/20268.318.407.968.06986,8928.06
3/13/20268.898.958.068.20949,8968.20
3/12/20268.979.128.778.78550,8008.78
3/11/20269.059.459.049.25763,4009.25
3/10/20268.609.288.599.051,150,9799.05
3/09/20268.088.658.088.63994,3888.63
3/06/20268.238.448.128.29958,2738.29
3/05/20268.678.968.178.521,415,4808.52
3/04/20268.819.048.458.821,064,7318.82
3/03/20268.088.887.898.551,636,2588.55
3/02/20269.089.418.578.971,987,6458.97
2/27/20269.729.869.129.361,816,5169.36
2/26/202610.2710.609.669.891,000,4279.89
2/25/202610.6110.6710.2110.47731,83110.47
2/24/202610.4910.6810.3310.52477,21610.52
2/23/202610.8310.8810.3610.38537,56110.38
2/20/202610.9311.1310.7010.99752,59810.99