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 |
| Aug 02, 2016 | $13.33 | $13.52 | $12.99 | $13.26 | 169 714 |
| Aug 01, 2016 | $13.53 | $13.85 | $13.26 | $13.32 | 152 722 |
| Jul 29, 2016 | $13.27 | $13.55 | $13.19 | $13.55 | 129 290 |
| Jul 28, 2016 | $13.19 | $13.34 | $13.19 | $13.27 | 21 496 |
| Jul 27, 2016 | $13.26 | $13.50 | $13.22 | $13.39 | 39 349 |
| Jul 26, 2016 | $13.51 | $13.54 | $13.39 | $13.40 | 5 964 |
| Jul 25, 2016 | $13.50 | $13.56 | $13.32 | $13.50 | 12 929 |
| Jul 22, 2016 | $13.31 | $13.57 | $13.31 | $13.52 | 13 463 |
| Jul 21, 2016 | $13.34 | $13.41 | $13.25 | $13.30 | 10 218 |
| Jul 20, 2016 | $13.64 | $13.64 | $13.31 | $13.39 | 24 078 |
| Jul 19, 2016 | $13.05 | $13.75 | $13.05 | $13.54 | 147 977 |
| Jul 18, 2016 | $13.07 | $13.12 | $13.00 | $13.12 | 27 683 |
| Jul 15, 2016 | $12.74 | $13.18 | $12.74 | $13.14 | 245 931 |
| Jul 14, 2016 | $12.60 | $13.07 | $12.40 | $12.85 | 119 620 |
| Jul 13, 2016 | $12.80 | $12.85 | $12.42 | $12.55 | 115 872 |
| Jul 12, 2016 | $12.82 | $13.21 | $12.61 | $12.80 | 168 781 |
| Jul 11, 2016 | $12.63 | $12.91 | $12.56 | $12.68 | 36 609 |
| Jul 08, 2016 | $12.70 | $12.99 | $12.64 | $12.70 | 53 362 |
| Jul 07, 2016 | $12.74 | $12.99 | $12.55 | $12.70 | 58 763 |
| Jul 06, 2016 | $12.79 | $13.01 | $12.45 | $12.74 | 94 533 |
| Jul 05, 2016 | $13.30 | $13.90 | $12.67 | $12.95 | 141 742 |
| Jul 01, 2016 | $12.65 | $13.11 | $12.65 | $13.07 | 242 416 |
| Jun 30, 2016 | $12.59 | $12.79 | $12.51 | $12.79 | 81 036 |
| Jun 29, 2016 | $12.45 | $12.87 | $12.45 | $12.63 | 69 606 |
| Jun 28, 2016 | $12.00 | $12.56 | $12.00 | $12.28 | 76 112 |
