NYSE:SUPV
Grupo Supervielle SA ADR (Sponsored) Stock Price (Quote)
$5.30
-0.0400 (-0.749%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.14 | $6.38 | Thursday, 18th Apr 2024 SUPV stock ended at $5.30. This is 0.749% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.98% from a day low at $5.27 to a day high of $5.48. |
| 90 days | $3.71 | $6.38 | |
| 52 weeks | $1.76 | $6.38 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $5.35 | $5.48 | $5.27 | $5.30 | 971 101 |
| 2024-04-17 | $5.42 | $5.44 | $5.17 | $5.34 | 1 136 343 |
| 2024-04-16 | $5.21 | $5.50 | $5.14 | $5.39 | 1 344 177 |
| 2024-04-15 | $5.87 | $5.96 | $5.34 | $5.35 | 1 671 345 |
| 2024-04-12 | $5.95 | $6.00 | $5.73 | $5.83 | 1 671 914 |
| 2024-04-11 | $6.02 | $6.06 | $5.68 | $6.01 | 1 549 502 |
| 2024-04-10 | $5.92 | $6.17 | $5.73 | $5.90 | 1 986 590 |
| 2024-04-09 | $6.15 | $6.38 | $5.88 | $6.03 | 1 540 679 |
| 2024-04-08 | $6.08 | $6.20 | $5.94 | $6.11 | 1 102 256 |
| 2024-04-05 | $5.70 | $6.03 | $5.64 | $5.95 | 1 825 550 |
| 2024-04-04 | $5.82 | $6.00 | $5.64 | $5.70 | 1 417 397 |
| 2024-04-03 | $5.47 | $5.86 | $5.45 | $5.75 | 1 166 868 |
| 2024-04-02 | $5.69 | $5.69 | $5.43 | $5.46 | 662 442 |
| 2024-04-01 | $5.68 | $5.79 | $5.61 | $5.66 | 650 240 |
| 2024-03-28 | $5.86 | $5.98 | $5.59 | $5.71 | 990 900 |
| 2024-03-27 | $5.69 | $5.85 | $5.54 | $5.83 | 1 004 379 |
| 2024-03-26 | $5.98 | $5.98 | $5.64 | $5.64 | 1 448 007 |
| 2024-03-25 | $5.94 | $6.21 | $5.82 | $5.98 | 1 881 892 |
| 2024-03-22 | $5.96 | $6.20 | $5.78 | $5.90 | 1 957 491 |
| 2024-03-21 | $5.70 | $5.91 | $5.49 | $5.88 | 1 617 085 |
| 2024-03-20 | $5.51 | $5.70 | $5.38 | $5.67 | 2 069 405 |
| 2024-03-19 | $5.35 | $5.80 | $5.25 | $5.52 | 1 736 096 |
| 2024-03-18 | $5.31 | $5.42 | $5.11 | $5.40 | 1 533 895 |
| 2024-03-15 | $4.92 | $5.30 | $4.87 | $5.29 | 1 678 149 |
| 2024-03-14 | $5.17 | $5.24 | $4.89 | $4.96 | 2 041 614 |
