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 |
| Jul 17, 2023 | $2.97 | $3.20 | $2.97 | $3.18 | 436 343 |
| Jul 14, 2023 | $3.17 | $3.17 | $2.96 | $2.98 | 905 122 |
| Jul 13, 2023 | $3.02 | $3.21 | $2.99 | $3.17 | 471 483 |
| Jul 12, 2023 | $2.99 | $3.03 | $2.94 | $3.01 | 533 509 |
| Jul 11, 2023 | $2.93 | $2.99 | $2.85 | $2.95 | 528 186 |
| Jul 10, 2023 | $2.95 | $2.97 | $2.80 | $2.94 | 733 859 |
| Jul 07, 2023 | $2.90 | $3.00 | $2.90 | $2.95 | 282 560 |
| Jul 06, 2023 | $3.23 | $3.23 | $2.88 | $2.90 | 701 312 |
| Jul 05, 2023 | $3.11 | $3.23 | $3.08 | $3.22 | 419 714 |
| Jul 03, 2023 | $3.07 | $3.21 | $3.10 | $3.13 | 249 702 |
| Jun 30, 2023 | $3.13 | $3.14 | $3.02 | $3.11 | 456 194 |
| Jun 29, 2023 | $3.06 | $3.14 | $2.98 | $3.11 | 501 450 |
| Jun 28, 2023 | $3.03 | $3.21 | $3.02 | $3.07 | 891 397 |
| Jun 27, 2023 | $3.14 | $3.14 | $2.96 | $3.01 | 801 849 |
| Jun 26, 2023 | $3.10 | $3.17 | $2.98 | $3.12 | 1 286 802 |
| Jun 23, 2023 | $2.92 | $2.99 | $2.83 | $2.96 | 572 836 |
| Jun 22, 2023 | $3.20 | $3.22 | $2.92 | $2.92 | 1 257 187 |
| Jun 21, 2023 | $3.10 | $3.23 | $3.09 | $3.22 | 1 196 282 |
| Jun 20, 2023 | $2.97 | $3.14 | $2.95 | $3.10 | 832 626 |
| Jun 16, 2023 | $2.87 | $3.05 | $2.76 | $3.01 | 938 496 |
| Jun 15, 2023 | $2.61 | $2.82 | $2.61 | $2.81 | 700 722 |
| Jun 14, 2023 | $2.64 | $2.68 | $2.57 | $2.62 | 326 107 |
| Jun 13, 2023 | $2.56 | $2.66 | $2.56 | $2.63 | 534 208 |
| Jun 12, 2023 | $2.58 | $2.62 | $2.52 | $2.55 | 364 837 |
| Jun 09, 2023 | $2.56 | $2.66 | $2.56 | $2.60 | 430 992 |
