Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Grupo Supervielle S.A. ADR (NY: SUPV )

7.340 -0.040 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	7.390	7.470	7.290	7.340	549,848	-0.04(-0.54%)
Oct 03, 2024	7.100	7.418	7.087	7.380	1,316,026	+0.22(+3.07%)
Oct 02, 2024	7.240	7.245	6.955	7.160	814,264	-0.02(-0.28%)
Oct 01, 2024	7.100	7.330	6.900	7.180	1,283,782	+0.07(+0.98%)
Sep 30, 2024	7.360	7.360	7.020	7.110	1,588,832	-0.27(-3.66%)
Sep 27, 2024	7.450	7.550	7.360	7.380	700,943	-0.05(-0.67%)
Sep 26, 2024	7.690	7.750	7.365	7.430	916,185	-0.16(-2.11%)
Sep 25, 2024	7.890	7.930	7.565	7.590	1,700,428	-0.34(-4.29%)
Sep 24, 2024	8.340	8.340	7.830	7.930	949,843	-0.35(-4.23%)
Sep 23, 2024	8.270	8.350	8.050	8.280	809,106	+0.01(+0.12%)
Sep 20, 2024	8.340	8.390	8.220	8.270	943,192	-0.11(-1.31%)
Sep 19, 2024	8.570	8.600	8.290	8.380	1,312,356	+0.12(+1.45%)
Sep 18, 2024	8.270	8.474	8.150	8.260	868,732	+0.05(+0.61%)
Sep 17, 2024	8.350	8.400	8.060	8.210	901,133	-0.07(-0.85%)
Sep 16, 2024	8.330	8.740	8.221	8.280	2,034,906	+0.00(+0.00%)
Sep 13, 2024	8.230	8.320	8.090	8.280	1,197,825	+0.11(+1.35%)
Sep 12, 2024	7.860	8.255	7.820	8.170	1,698,978	+0.33(+4.21%)
Sep 11, 2024	7.540	7.995	7.420	7.840	1,117,866	+0.30(+3.98%)
Sep 10, 2024	7.790	7.830	7.150	7.540	1,130,030	-0.21(-2.71%)
Sep 09, 2024	7.590	7.895	7.580	7.750	1,245,087	+0.28(+3.75%)
Sep 06, 2024	7.740	7.790	7.380	7.470	924,626	-0.24(-3.11%)
Sep 05, 2024	7.800	7.940	7.590	7.710	1,474,304	-0.09(-1.15%)
Sep 04, 2024	7.350	7.845	7.313	7.800	1,768,162	+0.43(+5.83%)
Sep 03, 2024	7.220	7.710	7.180	7.370	1,279,301	+0.03(+0.41%)
Aug 30, 2024	7.400	7.980	7.270	7.340	2,436,362	+0.04(+0.55%)
Aug 29, 2024	7.000	7.390	6.920	7.300	1,511,012	+0.30(+4.29%)
Aug 28, 2024	6.950	7.099	6.840	7.000	628,657	+0.00(+0.00%)
Aug 27, 2024	6.800	7.080	6.750	7.000	884,956	+0.12(+1.74%)
Aug 26, 2024	7.100	7.100	6.750	6.880	925,032	-0.07(-1.01%)
Aug 23, 2024	6.750	7.010	6.750	6.950	1,034,644	+0.19(+2.81%)
Aug 22, 2024	7.100	7.120	6.760	6.760	935,418	-0.37(-5.19%)
Aug 21, 2024	7.350	7.350	7.070	7.130	902,909	-0.22(-2.99%)
Aug 20, 2024	7.360	7.505	7.080	7.350	965,563	-0.01(-0.14%)
Aug 19, 2024	7.100	7.390	6.940	7.360	1,255,418	+0.20(+2.79%)
Aug 16, 2024	7.400	7.520	7.140	7.160	858,301	-0.22(-2.98%)
Aug 15, 2024	7.270	7.560	7.140	7.380	1,485,550	+0.19(+2.64%)
Aug 14, 2024	7.210	7.400	7.110	7.190	1,850,261	+0.06(+0.84%)
Aug 13, 2024	7.000	7.150	6.880	7.130	1,597,420	+0.17(+2.44%)
Aug 12, 2024	6.850	6.990	6.805	6.960	968,754	+0.11(+1.61%)
Aug 09, 2024	6.500	6.850	6.500	6.850	1,270,801	+0.35(+5.38%)
Aug 08, 2024	5.820	6.510	5.805	6.500	2,375,114	+0.84(+14.84%)
Aug 07, 2024	5.900	5.960	5.610	5.660	926,775	-0.10(-1.74%)
Aug 06, 2024	5.600	5.850	5.470	5.760	713,806	+0.19(+3.41%)
Aug 05, 2024	5.110	5.615	5.000	5.570	1,510,482	-0.04(-0.71%)
Aug 02, 2024	5.880	5.880	5.610	5.610	970,675	-0.45(-7.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Grupo Supervielle S.A. ADR (NY: SUPV )

Historical Prices