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 |
| Feb 20, 2024 | $4.25 | $4.44 | $4.19 | $4.31 | 758 794 |
| Feb 16, 2024 | $4.12 | $4.25 | $4.11 | $4.25 | 814 981 |
| Feb 15, 2024 | $4.10 | $4.20 | $4.02 | $4.13 | 781 944 |
| Feb 14, 2024 | $3.94 | $4.17 | $3.94 | $4.08 | 707 155 |
| Feb 13, 2024 | $3.84 | $3.96 | $3.83 | $3.91 | 544 111 |
| Feb 12, 2024 | $3.92 | $4.02 | $3.90 | $3.96 | 495 068 |
| Feb 09, 2024 | $3.73 | $3.99 | $3.73 | $3.94 | 1 294 332 |
| Feb 08, 2024 | $3.90 | $3.98 | $3.71 | $3.73 | 1 495 140 |
| Feb 07, 2024 | $4.11 | $4.28 | $3.92 | $4.01 | 1 473 066 |
| Feb 06, 2024 | $4.53 | $4.63 | $4.44 | $4.46 | 877 953 |
| Feb 05, 2024 | $4.64 | $4.90 | $4.31 | $4.55 | 1 378 092 |
| Feb 02, 2024 | $4.56 | $4.74 | $4.50 | $4.72 | 1 089 017 |
| Feb 01, 2024 | $4.38 | $4.60 | $4.38 | $4.57 | 1 069 947 |
| Jan 31, 2024 | $4.39 | $4.58 | $4.35 | $4.37 | 849 941 |
| Jan 30, 2024 | $4.35 | $4.57 | $4.35 | $4.40 | 606 003 |
| Jan 29, 2024 | $4.44 | $4.44 | $4.07 | $4.37 | 1 618 349 |
| Jan 26, 2024 | $4.49 | $4.65 | $4.37 | $4.53 | 1 552 101 |
| Jan 25, 2024 | $4.27 | $4.58 | $4.21 | $4.56 | 1 432 676 |
| Jan 24, 2024 | $4.18 | $4.34 | $4.13 | $4.18 | 1 014 862 |
| Jan 23, 2024 | $4.24 | $4.24 | $4.02 | $4.12 | 1 206 572 |
| Jan 22, 2024 | $4.07 | $4.36 | $4.07 | $4.18 | 1 281 446 |
| Jan 19, 2024 | $3.91 | $4.06 | $3.88 | $4.06 | 1 320 582 |
| Jan 18, 2024 | $3.78 | $3.94 | $3.66 | $3.93 | 1 004 120 |
| Jan 17, 2024 | $3.49 | $3.78 | $3.49 | $3.77 | 936 404 |
| Jan 16, 2024 | $3.50 | $3.56 | $3.46 | $3.54 | 548 780 |
