Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.240 -0.250 (-3.34%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.284 4.469 4.235 4.264 888,109 -0.03(-0.68%)
Jan 30, 2024 4.245 4.459 4.245 4.293 621,060 +0.03(+0.69%)
Jan 29, 2024 4.332 4.332 3.971 4.264 1,658,559 -0.16(-3.53%)
Jan 26, 2024 4.381 4.537 4.264 4.420 1,621,707 -0.03(-0.66%)
Jan 25, 2024 4.166 4.464 4.107 4.449 1,488,065 +0.37(+9.09%)
Jan 24, 2024 4.079 4.230 4.028 4.079 1,040,631 +0.06(+1.46%)
Jan 23, 2024 4.137 4.137 3.923 4.020 1,245,184 -0.06(-1.44%)
Jan 22, 2024 3.971 4.254 3.971 4.079 1,324,684 +0.12(+2.96%)
Jan 19, 2024 3.815 3.966 3.786 3.962 1,363,463 +0.13(+3.31%)
Jan 18, 2024 3.688 3.844 3.562 3.835 1,038,047 +0.16(+4.24%)
Jan 17, 2024 3.405 3.688 3.401 3.679 970,096 +0.22(+6.50%)
Jan 16, 2024 3.415 3.474 3.371 3.454 562,794 -0.01(-0.28%)
Jan 12, 2024 3.376 3.547 3.376 3.464 562,206 +0.04(+1.14%)
Jan 11, 2024 3.571 3.591 3.366 3.425 838,633 -0.05(-1.40%)
Jan 10, 2024 3.288 3.493 3.248 3.474 806,736 +0.18(+5.33%)
Jan 09, 2024 3.454 3.474 3.259 3.298 796,904 -0.18(-5.06%)
Jan 08, 2024 3.298 3.483 3.293 3.474 747,372 +0.19(+5.64%)
Jan 05, 2024 3.376 3.396 3.269 3.288 736,973 -0.06(-1.75%)
Jan 04, 2024 3.601 3.601 3.327 3.347 1,754,049 -0.26(-7.30%)
Jan 03, 2024 3.747 3.903 3.610 3.610 719,026 -0.23(-6.09%)
Jan 02, 2024 3.942 3.962 3.723 3.844 1,142,905 -0.12(-2.96%)
Dec 29, 2023 4.020 4.123 3.879 3.962 1,072,887 -0.08(-1.93%)
Dec 28, 2023 4.147 4.166 4.030 4.040 649,941 -0.11(-2.59%)
Dec 27, 2023 4.293 4.336 4.127 4.147 403,457 -0.11(-2.52%)
Dec 26, 2023 4.469 4.547 4.176 4.254 779,244 -0.10(-2.24%)
Dec 22, 2023 4.362 4.606 4.186 4.352 1,350,969 -0.01(-0.22%)
Dec 21, 2023 4.108 4.659 4.108 4.362 2,603,989 +0.33(+8.23%)
Dec 20, 2023 3.766 4.158 3.766 4.030 1,743,308 +0.31(+8.40%)
Dec 19, 2023 3.757 3.757 3.610 3.718 679,971 -0.03(-0.78%)
Dec 18, 2023 3.640 3.766 3.571 3.747 628,152 +0.14(+3.78%)
Dec 15, 2023 3.698 3.776 3.610 3.610 654,636 -0.19(-4.88%)
Dec 14, 2023 3.903 4.040 3.708 3.796 1,073,828 -0.08(-2.02%)
Dec 13, 2023 3.630 3.903 3.474 3.874 1,532,462 +0.24(+6.72%)
Dec 12, 2023 3.893 3.991 3.581 3.630 1,757,325 -0.21(-5.58%)
Dec 11, 2023 3.649 3.844 3.595 3.844 1,107,996 +0.10(+2.60%)
Dec 08, 2023 3.718 3.903 3.620 3.747 1,121,945 +0.10(+2.67%)
Dec 07, 2023 3.415 3.742 3.386 3.649 1,501,052 +0.24(+7.16%)
Dec 06, 2023 3.444 3.474 3.279 3.405 1,128,029 +0.02(+0.58%)
Dec 05, 2023 3.240 3.436 3.240 3.386 1,011,054 +0.13(+3.89%)
Dec 04, 2023 3.288 3.319 3.142 3.259 1,072,212 -0.05(-1.47%)
Dec 01, 2023 3.396 3.474 3.269 3.308 930,636 -0.02(-0.59%)
Nov 30, 2023 3.493 3.513 3.318 3.327 1,149,061 -0.13(-3.67%)
Nov 29, 2023 3.220 3.488 3.142 3.454 1,926,007 +0.21(+6.63%)
Nov 28, 2023 3.269 3.308 2.957 3.240 2,215,032 +0.05(+1.53%)
Nov 27, 2023 3.191 3.410 3.043 3.191 3,687,949 +0.23(+7.92%)
Nov 24, 2023 2.420 2.957 2.420 2.957 1,908,456 +0.61(+26.25%)
Nov 22, 2023 2.439 2.586 2.293 2.342 1,357,970 -0.14(-5.51%)
Nov 21, 2023 2.439 2.498 2.313 2.478 1,086,457 +0.00(+0.00%)
Nov 20, 2023 2.478 2.547 2.249 2.478 2,637,051 +0.48(+23.90%)
Nov 17, 2023 1.952 2.010 1.893 2.000 799,610 +0.09(+4.59%)
Nov 16, 2023 1.942 1.952 1.864 1.912 284,903 -0.01(-0.51%)
Nov 15, 2023 1.952 1.952 1.893 1.922 184,978 +0.01(+0.51%)
Nov 14, 2023 1.912 1.932 1.883 1.912 273,375 +0.04(+2.08%)
Nov 13, 2023 1.825 1.903 1.825 1.873 225,918 +0.04(+2.13%)
Nov 10, 2023 1.883 1.902 1.815 1.834 281,116 -0.03(-1.57%)
Nov 09, 2023 1.903 1.956 1.834 1.864 285,164 -0.04(-2.05%)
Nov 08, 2023 1.971 1.990 1.893 1.903 225,611 -0.08(-3.94%)
Nov 07, 2023 2.010 2.068 1.961 1.981 351,198 -0.02(-0.98%)
Nov 06, 2023 2.049 2.049 1.981 2.000 89,785 -0.03(-1.44%)
Nov 03, 2023 2.000 2.049 1.971 2.030 446,855 +0.10(+5.05%)
Nov 02, 2023 1.854 1.981 1.854 1.932 413,586 +0.04(+2.06%)
Nov 01, 2023 1.786 1.893 1.737 1.893 601,122 +0.15(+8.38%)
Oct 31, 2023 1.756 1.805 1.717 1.747 555,859 -0.03(-1.65%)
Oct 30, 2023 1.893 1.968 1.761 1.776 773,484 -0.17(-8.54%)
Oct 27, 2023 2.010 2.049 1.922 1.942 244,886 -0.08(-3.86%)
Oct 26, 2023 1.981 2.049 1.942 2.020 420,129 +0.03(+1.47%)
Oct 25, 2023 1.912 2.039 1.864 1.991 552,275 +0.13(+6.81%)
Oct 24, 2023 1.961 2.020 1.844 1.864 480,181 -0.11(-5.45%)
Oct 23, 2023 1.815 2.010 1.795 1.971 951,285 +0.04(+2.02%)
Oct 20, 2023 1.991 1.991 1.873 1.932 659,997 -0.03(-1.49%)
Oct 19, 2023 2.069 2.098 1.952 1.961 701,578 -0.12(-5.63%)
Oct 18, 2023 2.020 2.098 1.991 2.078 570,832 +0.08(+3.90%)
Oct 17, 2023 1.991 2.059 1.981 2.000 476,119 -0.01(-0.49%)
Oct 16, 2023 1.942 2.039 1.942 2.010 139,052 +0.07(+3.52%)
Oct 13, 2023 2.020 2.030 1.932 1.942 231,069 -0.03(-1.49%)
Oct 12, 2023 1.952 2.000 1.922 1.971 417,646 -0.01(-0.49%)
Oct 11, 2023 1.971 2.039 1.952 1.981 470,142 +0.06(+3.05%)
Oct 10, 2023 1.952 2.010 1.893 1.922 550,871 -0.05(-2.48%)
Oct 09, 2023 2.020 2.078 1.961 1.971 182,276 -0.05(-2.42%)
Oct 06, 2023 1.952 2.030 1.942 2.020 357,765 +0.03(+1.47%)
Oct 05, 2023 1.971 2.005 1.943 1.991 251,724 +0.05(+2.51%)
Oct 04, 2023 2.000 2.000 1.893 1.942 618,982 -0.02(-1.00%)
Oct 03, 2023 2.098 2.098 1.932 1.961 637,570 -0.12(-5.63%)
Oct 02, 2023 2.127 2.176 2.059 2.078 385,207 -0.09(-4.05%)
Sep 29, 2023 2.205 2.278 2.137 2.166 433,096 -0.06(-2.63%)
Sep 28, 2023 2.176 2.254 2.166 2.225 212,384 +0.03(+1.33%)
Sep 27, 2023 2.205 2.264 2.186 2.195 570,761 +0.00(+0.00%)
Sep 26, 2023 2.234 2.293 2.185 2.195 467,485 -0.07(-3.02%)
Sep 25, 2023 2.361 2.304 2.254 2.264 361,355 -0.07(-2.93%)
Sep 22, 2023 2.361 2.391 2.322 2.332 223,182 -0.02(-0.83%)
Sep 21, 2023 2.391 2.430 2.332 2.352 500,507 -0.06(-2.43%)
Sep 20, 2023 2.498 2.558 2.410 2.410 572,055 -0.09(-3.52%)
Sep 19, 2023 2.576 2.625 2.478 2.498 549,907 -0.08(-3.03%)
Sep 18, 2023 2.527 2.605 2.498 2.576 320,478 +0.06(+2.33%)
Sep 15, 2023 2.527 2.576 2.498 2.517 322,091 -0.03(-1.15%)
Sep 14, 2023 2.537 2.615 2.488 2.547 541,216 +0.03(+1.16%)
Sep 13, 2023 2.566 2.605 2.469 2.517 549,866 +0.05(+1.98%)
Sep 12, 2023 2.498 2.547 2.430 2.469 521,988 +0.03(+1.20%)
Sep 11, 2023 2.547 2.615 2.399 2.439 1,055,075 -0.10(-3.85%)
Sep 08, 2023 2.683 2.747 2.517 2.537 805,707 -0.09(-3.35%)
Sep 07, 2023 2.703 2.752 2.615 2.625 573,561 -0.11(-3.93%)
Sep 06, 2023 2.791 2.910 2.722 2.732 431,783 -0.06(-2.10%)
Sep 05, 2023 2.830 2.883 2.791 2.791 435,411 -0.06(-2.05%)
Sep 01, 2023 3.083 3.083 2.849 2.849 708,973 -0.15(-4.89%)
Aug 31, 2023 3.035 3.035 2.896 2.996 715,161 +0.02(+0.66%)
Aug 30, 2023 3.132 3.196 2.966 2.976 795,406 -0.16(-4.98%)
Aug 29, 2023 3.142 3.235 3.054 3.132 858,375 -0.01(-0.31%)
Aug 28, 2023 2.918 3.171 2.888 3.142 893,752 +0.26(+9.15%)
Aug 25, 2023 2.752 2.905 2.752 2.878 493,445 +0.09(+3.15%)
Aug 24, 2023 2.742 2.864 2.742 2.791 773,800 +0.08(+2.88%)
Aug 23, 2023 2.635 2.761 2.620 2.713 469,861 +0.08(+2.96%)
Aug 22, 2023 2.635 2.693 2.625 2.635 748,351 +0.02(+0.75%)
Aug 21, 2023 2.713 2.722 2.596 2.615 120,919 -0.07(-2.55%)
Aug 18, 2023 2.635 2.721 2.625 2.683 376,923 -0.01(-0.36%)
Aug 17, 2023 2.693 2.800 2.674 2.693 495,335 -0.02(-0.72%)
Aug 16, 2023 2.713 2.781 2.678 2.713 847,470 +0.01(+0.36%)
Aug 15, 2023 2.781 2.830 2.683 2.703 722,042 -0.11(-3.82%)
Aug 14, 2023 2.918 2.986 2.474 2.810 2,006,495 -0.25(-8.28%)
Aug 11, 2023 2.966 3.142 2.966 3.064 826,480 +0.08(+2.61%)
Aug 10, 2023 2.957 3.103 2.927 2.986 500,899 +0.00(+0.00%)
Aug 09, 2023 2.937 3.015 2.927 2.986 330,271 +0.01(+0.33%)
Aug 08, 2023 2.859 3.044 2.849 2.976 549,844 +0.09(+3.04%)
Aug 07, 2023 2.957 2.966 2.859 2.888 296,421 -0.04(-1.33%)
Aug 04, 2023 2.888 2.986 2.859 2.927 277,358 +0.04(+1.35%)
Aug 03, 2023 2.849 2.957 2.844 2.888 289,333 +0.01(+0.34%)
Aug 02, 2023 2.996 2.996 2.859 2.878 473,126 -0.13(-4.22%)
Aug 01, 2023 3.074 3.098 2.937 3.005 350,088 -0.09(-2.84%)
Jul 31, 2023 3.093 3.200 3.083 3.093 198,674 -0.06(-1.86%)
Jul 28, 2023 3.083 3.152 3.044 3.152 472,043 +0.15(+4.87%)
Jul 27, 2023 3.279 3.288 2.976 3.005 901,093 -0.28(-8.61%)
Jul 26, 2023 3.181 3.288 3.161 3.288 297,286 +0.10(+3.06%)
Jul 25, 2023 3.152 3.230 3.099 3.191 310,033 +0.02(+0.62%)
Jul 24, 2023 3.318 3.483 3.152 3.171 840,742 -0.11(-3.27%)
Jul 21, 2023 3.083 3.318 3.015 3.279 900,664 +0.20(+6.67%)
Jul 20, 2023 3.035 3.083 2.971 3.074 374,133 +0.06(+1.94%)
Jul 19, 2023 3.093 3.152 2.996 3.015 305,237 -0.08(-2.52%)
Jul 18, 2023 3.093 3.191 3.068 3.093 401,737 -0.01(-0.31%)
Jul 17, 2023 2.898 3.118 2.898 3.103 447,386 +0.20(+6.71%)
Jul 14, 2023 3.093 3.093 2.888 2.908 927,611 -0.19(-5.99%)
Jul 13, 2023 2.947 3.132 2.918 3.093 483,199 +0.16(+5.32%)
Jul 12, 2023 2.918 2.957 2.868 2.937 546,764 +0.06(+2.03%)
Jul 11, 2023 2.859 2.918 2.781 2.878 541,311 +0.01(+0.34%)
Jul 10, 2023 2.878 2.898 2.733 2.869 752,092 -0.01(-0.34%)
Jul 07, 2023 2.830 2.927 2.830 2.878 289,581 +0.05(+1.72%)
Jul 06, 2023 3.152 3.152 2.810 2.830 722,583 -0.31(-9.94%)
Jul 05, 2023 3.035 3.152 3.005 3.142 430,144 +0.09(+2.88%)
Jul 03, 2023 2.996 3.132 2.996 3.054 256,827 +0.02(+0.64%)
Jun 30, 2023 3.054 3.064 2.947 3.035 467,565 +0.00(+0.00%)
Jun 29, 2023 2.986 3.059 2.908 3.035 513,911 +0.04(+1.30%)
Jun 28, 2023 2.957 3.132 2.946 2.996 913,584 +0.06(+1.99%)
Jun 27, 2023 3.064 3.064 2.888 2.937 821,772 -0.11(-3.53%)
Jun 26, 2023 3.025 3.093 2.908 3.044 1,318,776 +0.16(+5.41%)
Jun 23, 2023 2.849 2.920 2.761 2.888 588,097 +0.04(+1.37%)
Jun 22, 2023 3.122 3.142 2.849 2.849 1,288,424 -0.29(-9.32%)
Jun 21, 2023 3.025 3.152 2.996 3.142 1,226,094 +0.12(+3.87%)
Jun 20, 2023 2.898 3.059 2.878 3.025 853,327 +0.09(+2.99%)
Jun 16, 2023 2.800 2.976 2.688 2.937 973,191 +0.20(+7.31%)
Jun 15, 2023 2.547 2.752 2.547 2.737 719,261 +0.51(+23.03%)
May 08, 2023 2.059 2.234 2.059 2.225 509,042 +0.15(+7.04%)
May 05, 2023 2.039 2.122 2.020 2.078 258,996 +0.08(+3.90%)
May 04, 2023 2.030 2.039 1.954 2.000 294,305 -0.03(-1.44%)
May 03, 2023 2.039 2.083 2.025 2.030 203,237 -0.02(-0.95%)
May 02, 2023 2.049 2.059 2.000 2.049 393,141 -0.02(-0.94%)
May 01, 2023 2.147 2.200 2.010 2.069 212,977 -0.11(-4.93%)
Apr 28, 2023 2.156 2.191 2.098 2.176 432,605 -0.01(-0.45%)
Apr 27, 2023 2.186 2.239 2.166 2.186 292,012 -0.02(-0.89%)
Apr 26, 2023 2.176 2.244 2.176 2.205 344,772 +0.01(+0.44%)
Apr 25, 2023 2.234 2.314 2.137 2.195 510,714 -0.08(-3.43%)
Apr 24, 2023 2.313 2.348 2.254 2.274 240,939 -0.04(-1.69%)
Apr 21, 2023 2.293 2.366 2.283 2.313 377,807 +0.02(+0.85%)
Apr 20, 2023 2.264 2.352 2.264 2.293 282,449 +0.02(+0.86%)
Apr 19, 2023 2.391 2.420 2.264 2.274 665,296 -0.20(-7.91%)
Apr 18, 2023 2.586 2.600 2.430 2.469 294,909 -0.12(-4.53%)
Apr 17, 2023 2.576 2.625 2.498 2.586 391,546 +0.01(+0.38%)
Apr 14, 2023 2.439 2.576 2.439 2.576 681,955 +0.16(+6.45%)
Apr 13, 2023 2.469 2.484 2.400 2.420 445,937 -0.05(-1.98%)
Apr 12, 2023 2.371 2.478 2.351 2.469 488,327 +0.12(+4.98%)
Apr 11, 2023 2.303 2.376 2.293 2.352 472,701 +0.08(+3.43%)
Apr 10, 2023 2.186 2.293 2.186 2.274 198,293 +0.08(+3.56%)
Apr 06, 2023 2.234 2.313 2.186 2.195 139,357 -0.05(-2.17%)
Apr 05, 2023 2.186 2.269 2.161 2.244 357,872 +0.01(+0.44%)
Apr 04, 2023 2.322 2.322 2.191 2.234 187,324 -0.05(-2.14%)
Apr 03, 2023 2.156 2.293 2.147 2.283 328,954 +0.09(+4.00%)
Mar 31, 2023 2.293 2.337 2.176 2.195 351,038 -0.10(-4.26%)
Mar 30, 2023 2.332 2.352 2.264 2.293 272,560 -0.04(-1.67%)
Mar 29, 2023 2.293 2.356 2.283 2.332 340,546 +0.05(+2.14%)
Mar 28, 2023 2.244 2.322 2.205 2.283 313,539 +0.05(+2.18%)
Mar 27, 2023 2.166 2.274 2.147 2.234 565,950 +0.07(+3.15%)
Mar 24, 2023 2.108 2.176 2.088 2.166 49,044 +0.05(+2.30%)
Mar 23, 2023 2.137 2.176 2.069 2.117 378,389 -0.01(-0.46%)
Mar 22, 2023 2.195 2.244 2.127 2.127 531,131 -0.11(-4.80%)
Mar 21, 2023 2.147 2.269 2.147 2.234 323,882 +0.15(+7.01%)
Mar 20, 2023 2.069 2.171 2.044 2.088 338,384 +0.04(+1.90%)
Mar 17, 2023 2.176 2.190 2.049 2.049 154,447 -0.16(-7.08%)
Mar 16, 2023 2.088 2.239 2.078 2.205 525,680 +0.08(+3.67%)
Mar 15, 2023 2.283 2.303 2.078 2.127 1,044,432 -0.22(-9.54%)
Mar 14, 2023 2.449 2.498 2.347 2.352 334,771 -0.06(-2.43%)
Mar 13, 2023 2.439 2.498 2.386 2.410 447,658 -0.09(-3.52%)
Mar 10, 2023 2.596 2.625 2.469 2.498 305,689 -0.13(-4.83%)
Mar 09, 2023 2.732 2.781 2.615 2.625 201,867 -0.13(-4.61%)
Mar 08, 2023 2.693 2.803 2.693 2.752 233,740 +0.05(+1.81%)
Mar 07, 2023 2.830 2.830 2.693 2.703 325,352 -0.13(-4.48%)
Mar 06, 2023 2.732 2.849 2.703 2.830 307,078 +0.09(+3.20%)
Mar 03, 2023 2.615 2.771 2.615 2.742 400,171 +0.14(+5.24%)
Mar 02, 2023 2.722 2.735 2.596 2.605 425,268 -0.15(-5.32%)
Mar 01, 2023 2.820 2.820 2.713 2.752 346,708 -0.08(-2.76%)
Feb 28, 2023 2.927 2.927 2.742 2.830 692,619 +0.01(+0.35%)
Feb 27, 2023 2.683 2.869 2.659 2.820 454,488 +0.13(+4.71%)
Feb 24, 2023 2.693 2.737 2.625 2.693 356,078 -0.04(-1.43%)
Feb 23, 2023 2.644 2.757 2.635 2.732 332,026 +0.14(+5.26%)
Feb 22, 2023 2.596 2.664 2.586 2.596 259,274 -0.02(-0.75%)
Feb 21, 2023 2.654 2.722 2.576 2.615 324,900 -0.02(-0.74%)
Feb 17, 2023 2.878 2.897 2.625 2.635 779,355 -0.26(-9.09%)
Feb 16, 2023 2.800 2.927 2.761 2.898 876,980 +0.15(+5.32%)
Feb 15, 2023 2.830 2.830 2.742 2.752 220,177 -0.04(-1.40%)
Feb 14, 2023 2.635 2.825 2.625 2.791 536,501 +0.11(+4.00%)
Feb 13, 2023 2.537 2.713 2.488 2.683 695,224 +0.15(+5.77%)
Feb 10, 2023 2.449 2.537 2.420 2.537 221,315 +0.07(+2.77%)
Feb 09, 2023 2.547 2.596 2.459 2.469 436,841 -0.07(-2.69%)
Feb 08, 2023 2.498 2.586 2.494 2.537 207,016 +0.00(+0.00%)
Feb 07, 2023 2.498 2.635 2.459 2.537 646,113 +0.04(+1.56%)
Feb 06, 2023 2.469 2.516 2.397 2.498 535,328 +0.00(+0.00%)
Feb 03, 2023 2.547 2.600 2.430 2.498 709,422 -0.07(-2.66%)
Feb 02, 2023 2.605 2.644 2.508 2.566 789,424 -0.03(-1.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.