NYSE:SUPV
Grupo Supervielle SA ADR (Sponsored) Stock Price (Quote)
$6.51
+0.0800 (+1.24%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.14 | $6.68 | Thursday, 2nd May 2024 SUPV stock ended at $6.51. This is 1.24% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 5.25% from a day low at $6.28 to a day high of $6.61. |
| 90 days | $3.71 | $6.68 | |
| 52 weeks | $1.76 | $6.68 |
| Date | Open | High | Low | Close | Volume |
| Jan 16, 2024 | $3.50 | $3.56 | $3.46 | $3.54 | 548 780 |
| Jan 12, 2024 | $3.46 | $3.63 | $3.46 | $3.55 | 539 516 |
| Jan 11, 2024 | $3.66 | $3.68 | $3.45 | $3.51 | 818 000 |
| Jan 10, 2024 | $3.37 | $3.58 | $3.33 | $3.56 | 786 528 |
| Jan 09, 2024 | $3.54 | $3.56 | $3.34 | $3.38 | 770 187 |
| Jan 08, 2024 | $3.38 | $3.57 | $3.38 | $3.56 | 713 046 |
| Jan 05, 2024 | $3.46 | $3.48 | $3.35 | $3.37 | 707 005 |
| Jan 04, 2024 | $3.69 | $3.69 | $3.41 | $3.43 | 1 705 078 |
| Jan 03, 2024 | $3.84 | $4.00 | $3.70 | $3.70 | 677 086 |
| Jan 02, 2024 | $4.04 | $4.04 | $3.82 | $3.94 | 1 098 757 |
| Dec 29, 2023 | $4.12 | $4.23 | $3.98 | $4.06 | 1 034 095 |
| Dec 28, 2023 | $4.25 | $4.27 | $4.13 | $4.14 | 624 689 |
| Dec 27, 2023 | $4.40 | $4.44 | $4.23 | $4.25 | 393 350 |
| Dec 26, 2023 | $4.58 | $4.66 | $4.28 | $4.36 | 759 952 |
| Dec 22, 2023 | $4.47 | $4.72 | $4.29 | $4.46 | 1 316 211 |
| Dec 21, 2023 | $4.21 | $4.78 | $4.21 | $4.47 | 2 526 280 |
| Dec 20, 2023 | $3.86 | $4.26 | $3.86 | $4.13 | 1 701 024 |
| Dec 19, 2023 | $3.85 | $3.85 | $3.70 | $3.81 | 653 893 |
| Dec 18, 2023 | $3.73 | $3.86 | $3.66 | $3.84 | 612 173 |
| Dec 15, 2023 | $3.79 | $3.87 | $3.70 | $3.70 | 638 061 |
| Dec 14, 2023 | $4.00 | $4.14 | $3.80 | $3.89 | 1 035 071 |
| Dec 13, 2023 | $3.72 | $3.99 | $3.56 | $3.97 | 1 477 723 |
| Dec 12, 2023 | $3.99 | $4.08 | $3.67 | $3.72 | 1 708 260 |
| Dec 11, 2023 | $3.74 | $3.94 | $3.69 | $3.94 | 1 070 735 |
| Dec 08, 2023 | $3.81 | $4.00 | $3.71 | $3.84 | 1 094 367 |
