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

6.0507
+0.0707 (1.18%)
NYSE · Last Trade: Nov 4th, 11:43 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20265.996.145.905.98656,8245.98
11/02/20266.476.576.066.08680,8426.08
10/30/20266.596.596.376.441,189,3376.44
10/29/20266.756.816.596.70618,2826.70
10/28/20266.917.016.556.68970,8326.68
10/27/20267.177.286.956.97441,5366.97
10/26/20267.287.336.747.011,073,0707.01
10/23/20267.217.757.167.74578,8177.74
10/22/20267.287.417.067.23360,4777.23
10/21/20267.237.427.197.37300,6597.37
10/20/20267.077.377.067.15335,3707.15
10/19/20267.157.296.967.11433,2227.11
10/16/20267.377.377.097.22316,7927.22
10/15/20266.927.376.827.34429,8137.34
10/14/20267.087.196.997.01267,8127.01
10/13/20267.047.397.037.16415,5007.16
10/12/20267.147.207.067.07191,1087.07
10/09/20267.247.287.047.13318,0897.13
10/08/20267.047.336.977.12544,0257.12
10/07/20267.297.397.077.14486,9087.14
10/06/20267.477.597.427.44717,2907.44
10/05/20267.307.477.127.36921,9237.36
10/02/20266.947.076.806.86768,8776.86
10/01/20267.077.116.726.821,204,6706.82
9/30/20266.967.306.907.11714,7647.11
9/29/20266.937.046.826.96614,3506.96
9/28/20267.167.176.906.96775,0306.96
9/25/20267.467.577.227.24590,1057.24
9/24/20267.577.667.457.46661,8457.46
9/23/20267.818.087.607.61516,6797.61
9/22/20267.918.087.757.92451,6457.92
9/21/20268.238.237.967.99688,8627.99
9/18/20268.328.368.008.04348,2578.04
9/17/20268.538.598.368.38325,6238.38
9/16/20268.358.448.168.37315,9928.37
9/15/20268.408.408.198.34470,8538.34
9/14/20268.488.568.318.47371,7538.47
9/11/20268.908.908.448.50325,2198.50
9/10/20268.538.918.538.73676,5988.73
9/09/20268.698.848.518.77350,9018.77
9/08/20268.878.888.598.70314,8328.70
9/04/20268.768.868.668.79292,0158.79
9/03/20268.999.088.638.78408,7818.78
9/02/20268.818.988.688.86269,1068.86
9/01/20268.599.048.588.80569,0788.80
8/31/20268.378.888.358.741,130,4338.74
8/28/20268.498.498.168.31640,4998.31
8/27/20268.708.788.388.40639,7128.40
8/26/20268.808.988.598.80570,4968.80
8/25/20268.578.808.348.78651,1568.78
8/24/20268.128.587.838.55681,5448.55
8/21/20267.728.327.727.901,231,5007.90
8/20/20267.757.997.547.651,086,3657.65
8/19/20267.787.847.577.65512,3797.65
8/18/20267.908.147.657.72601,3077.72
8/17/20268.078.257.937.98418,0637.98
8/14/20268.448.458.048.05430,6218.05
8/13/20268.368.458.088.431,064,7418.43
8/12/20268.478.518.228.28504,0448.28
8/11/20268.869.368.328.371,122,9058.37
8/10/20268.468.558.308.481,037,3028.48
8/07/20268.858.878.368.60527,7068.60
8/06/20268.909.008.628.72345,4248.72
8/05/20269.019.258.928.98369,8448.98
8/04/20269.479.478.949.05607,6549.05