NYSE:SUPV
Grupo Supervielle SA ADR (Sponsored) Stock Price (Quote)
$6.43
+0.1000 (+1.58%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.14 | $6.68 | Wednesday, 1st May 2024 SUPV stock ended at $6.43. This is 1.58% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 6.75% from a day low at $6.15 to a day high of $6.57. |
| 90 days | $3.71 | $6.68 | |
| 52 weeks | $1.76 | $6.68 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $5.70 | $5.91 | $5.49 | $5.88 | 1 617 085 |
| Mar 20, 2024 | $5.51 | $5.70 | $5.38 | $5.67 | 2 069 405 |
| Mar 19, 2024 | $5.35 | $5.80 | $5.25 | $5.52 | 1 736 096 |
| Mar 18, 2024 | $5.31 | $5.42 | $5.11 | $5.40 | 1 533 895 |
| Mar 15, 2024 | $4.92 | $5.30 | $4.87 | $5.29 | 1 678 149 |
| Mar 14, 2024 | $5.17 | $5.24 | $4.89 | $4.96 | 2 041 614 |
| Mar 13, 2024 | $4.50 | $5.28 | $4.50 | $5.20 | 3 551 805 |
| Mar 12, 2024 | $4.45 | $4.67 | $4.39 | $4.50 | 2 124 094 |
| Mar 11, 2024 | $4.59 | $4.59 | $4.36 | $4.39 | 834 897 |
| Mar 08, 2024 | $4.81 | $4.81 | $4.48 | $4.58 | 1 121 740 |
| Mar 07, 2024 | $4.67 | $4.82 | $4.46 | $4.80 | 1 694 256 |
| Mar 06, 2024 | $4.34 | $4.67 | $4.28 | $4.57 | 2 208 879 |
| Mar 05, 2024 | $4.34 | $4.50 | $4.20 | $4.22 | 773 374 |
| Mar 04, 2024 | $4.50 | $4.67 | $4.32 | $4.37 | 1 680 364 |
| Mar 01, 2024 | $4.29 | $4.47 | $4.21 | $4.31 | 1 003 401 |
| Feb 29, 2024 | $4.08 | $4.36 | $4.08 | $4.35 | 1 404 602 |
| Feb 28, 2024 | $4.15 | $4.36 | $4.07 | $4.08 | 979 534 |
| Feb 27, 2024 | $4.42 | $4.55 | $4.19 | $4.19 | 1 657 989 |
| Feb 26, 2024 | $4.38 | $4.66 | $4.36 | $4.41 | 1 399 028 |
| Feb 23, 2024 | $4.34 | $4.41 | $4.19 | $4.37 | 958 725 |
| Feb 22, 2024 | $4.37 | $4.55 | $4.28 | $4.28 | 1 264 295 |
| Feb 21, 2024 | $4.27 | $4.37 | $4.18 | $4.28 | 672 644 |
