NYSE:SUPV
Grupo Supervielle SA ADR (Sponsored) Stock Price (Quote)
$6.03
+0.280 (+4.87%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.14 | $6.39 | Friday, 26th Apr 2024 SUPV stock ended at $6.03. This is 4.87% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 5.79% from a day low at $5.70 to a day high of $6.03. |
| 90 days | $3.71 | $6.39 | |
| 52 weeks | $1.76 | $6.39 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $5.79 | $6.03 | $5.70 | $6.03 | 1 411 655 |
| Apr 25, 2024 | $5.63 | $5.83 | $5.57 | $5.75 | 1 252 660 |
| Apr 24, 2024 | $6.17 | $6.19 | $5.66 | $5.72 | 1 546 444 |
| Apr 23, 2024 | $6.20 | $6.39 | $6.02 | $6.08 | 2 889 304 |
| Apr 22, 2024 | $5.51 | $6.20 | $5.48 | $6.20 | 2 295 726 |
| Apr 19, 2024 | $5.19 | $5.58 | $5.19 | $5.50 | 1 146 365 |
| Apr 18, 2024 | $5.35 | $5.48 | $5.27 | $5.30 | 971 101 |
| Apr 17, 2024 | $5.42 | $5.44 | $5.17 | $5.34 | 1 136 343 |
| Apr 16, 2024 | $5.21 | $5.50 | $5.14 | $5.39 | 1 344 177 |
| Apr 15, 2024 | $5.87 | $5.96 | $5.34 | $5.35 | 1 671 345 |
| Apr 12, 2024 | $5.95 | $6.00 | $5.73 | $5.83 | 1 671 914 |
| Apr 11, 2024 | $6.02 | $6.06 | $5.68 | $6.01 | 1 549 502 |
| Apr 10, 2024 | $5.92 | $6.17 | $5.73 | $5.90 | 1 986 590 |
| Apr 09, 2024 | $6.15 | $6.38 | $5.88 | $6.03 | 1 540 679 |
| Apr 08, 2024 | $6.08 | $6.20 | $5.94 | $6.11 | 1 102 256 |
| Apr 05, 2024 | $5.70 | $6.03 | $5.64 | $5.95 | 1 825 550 |
| Apr 04, 2024 | $5.82 | $6.00 | $5.64 | $5.70 | 1 417 397 |
| Apr 03, 2024 | $5.47 | $5.86 | $5.45 | $5.75 | 1 166 868 |
| Apr 02, 2024 | $5.69 | $5.69 | $5.43 | $5.46 | 662 442 |
| Apr 01, 2024 | $5.68 | $5.79 | $5.61 | $5.66 | 650 240 |
| Mar 28, 2024 | $5.86 | $5.98 | $5.59 | $5.71 | 990 900 |
| Mar 27, 2024 | $5.69 | $5.85 | $5.54 | $5.83 | 1 004 379 |
| Mar 26, 2024 | $5.98 | $5.98 | $5.64 | $5.64 | 1 448 007 |
| Mar 25, 2024 | $5.94 | $6.21 | $5.82 | $5.98 | 1 881 892 |
| Mar 22, 2024 | $5.96 | $6.20 | $5.78 | $5.90 | 1 957 491 |
