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 |
| Sep 27, 2023 | $2.26 | $2.32 | $2.24 | $2.25 | 556 924 |
| Sep 26, 2023 | $2.29 | $2.35 | $2.24 | $2.25 | 455 752 |
| Sep 25, 2023 | $2.42 | $2.45 | $2.31 | $2.32 | 352 595 |
| Sep 22, 2023 | $2.42 | $2.45 | $2.38 | $2.39 | 215 317 |
| Sep 21, 2023 | $2.45 | $2.49 | $2.39 | $2.41 | 488 371 |
| Sep 20, 2023 | $2.56 | $2.62 | $2.47 | $2.47 | 553 053 |
| Sep 19, 2023 | $2.64 | $2.69 | $2.54 | $2.56 | 532 991 |
| Sep 18, 2023 | $2.59 | $2.67 | $2.56 | $2.64 | 312 107 |
| Sep 15, 2023 | $2.59 | $2.64 | $2.56 | $2.58 | 314 282 |
| Sep 14, 2023 | $2.60 | $2.68 | $2.55 | $2.61 | 527 995 |
| Sep 13, 2023 | $2.63 | $2.67 | $2.53 | $2.58 | 536 534 |
| Sep 12, 2023 | $2.56 | $2.61 | $2.49 | $2.53 | 509 333 |
| Sep 11, 2023 | $2.61 | $2.68 | $2.46 | $2.50 | 1 029 496 |
| Sep 08, 2023 | $2.75 | $2.82 | $2.58 | $2.60 | 786 174 |
| Sep 07, 2023 | $2.77 | $2.82 | $2.68 | $2.69 | 559 656 |
| Sep 06, 2023 | $2.86 | $2.98 | $2.79 | $2.80 | 421 315 |
| Sep 05, 2023 | $2.90 | $2.96 | $2.86 | $2.86 | 424 755 |
| Sep 01, 2023 | $3.16 | $3.14 | $2.92 | $2.92 | 691 575 |
| Aug 31, 2023 | $3.11 | $3.09 | $2.97 | $3.07 | 697 822 |
| Aug 30, 2023 | $3.21 | $3.28 | $3.04 | $3.05 | 775 948 |
| Aug 29, 2023 | $3.22 | $3.32 | $3.13 | $3.21 | 837 564 |
| Aug 28, 2023 | $2.99 | $3.25 | $2.96 | $3.22 | 872 084 |
| Aug 25, 2023 | $2.82 | $2.98 | $2.83 | $2.95 | 481 481 |
| Aug 24, 2023 | $2.81 | $2.94 | $2.81 | $2.86 | 755 040 |
| Aug 23, 2023 | $2.70 | $2.83 | $2.69 | $2.78 | 457 668 |
