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 22, 2023 | $2.70 | $2.76 | $2.69 | $2.70 | 730 108 |
| Aug 21, 2023 | $2.78 | $2.79 | $2.66 | $2.68 | 117 988 |
| Aug 18, 2023 | $2.70 | $2.79 | $2.69 | $2.75 | 367 785 |
| Aug 17, 2023 | $2.76 | $2.86 | $2.74 | $2.76 | 483 326 |
| Aug 16, 2023 | $2.78 | $2.85 | $2.74 | $2.78 | 826 921 |
| Aug 15, 2023 | $2.85 | $2.96 | $2.75 | $2.77 | 704 349 |
| Aug 14, 2023 | $2.99 | $3.06 | $2.54 | $2.88 | 1 957 842 |
| Aug 11, 2023 | $3.04 | $3.22 | $3.04 | $3.14 | 806 426 |
| Aug 10, 2023 | $3.03 | $3.18 | $3.01 | $3.06 | 488 756 |
| Aug 09, 2023 | $3.01 | $3.09 | $3.00 | $3.06 | 322 239 |
| Aug 08, 2023 | $2.93 | $3.12 | $2.92 | $3.05 | 536 514 |
| Aug 07, 2023 | $3.03 | $3.04 | $2.93 | $2.96 | 289 235 |
| Aug 04, 2023 | $2.96 | $3.06 | $2.93 | $3.00 | 270 633 |
| Aug 03, 2023 | $2.92 | $3.03 | $2.92 | $2.96 | 282 317 |
| Aug 02, 2023 | $3.07 | $3.07 | $2.93 | $2.95 | 461 286 |
| Aug 01, 2023 | $3.15 | $3.18 | $3.01 | $3.08 | 341 601 |
| Jul 31, 2023 | $3.17 | $3.28 | $3.16 | $3.17 | 193 857 |
| Jul 28, 2023 | $3.16 | $3.23 | $3.12 | $3.23 | 460 599 |
| Jul 27, 2023 | $3.36 | $3.37 | $3.05 | $3.08 | 879 247 |
| Jul 26, 2023 | $3.26 | $3.37 | $3.24 | $3.37 | 289 624 |
| Jul 25, 2023 | $3.23 | $3.31 | $3.18 | $3.27 | 302 517 |
| Jul 24, 2023 | $3.40 | $3.57 | $3.23 | $3.25 | 820 353 |
| Jul 21, 2023 | $3.16 | $3.40 | $3.09 | $3.36 | 878 828 |
| Jul 20, 2023 | $3.11 | $3.16 | $3.05 | $3.15 | 364 580 |
| Jul 19, 2023 | $3.17 | $3.23 | $3.07 | $3.09 | 297 837 |
