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 )

6.160 -0.240 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2022 1.789 1.885 1.885 325,824 +0.09(+4.84%)
Jan 28, 2022 1.740 1.876 1.740 1.798 1,014,335 +0.10(+5.68%)
Jan 27, 2022 1.731 1.778 1.678 1.702 168,395 -0.03(-1.68%)
Jan 26, 2022 1.769 1.808 1.711 1.731 425,403 +0.00(+0.00%)
Jan 25, 2022 1.653 1.768 1.644 1.731 403,427 +0.03(+1.70%)
Jan 24, 2022 1.644 1.702 1.557 1.702 573,053 -0.01(-0.57%)
Jan 21, 2022 1.740 1.760 1.692 1.711 363,538 -0.06(-3.28%)
Jan 20, 2022 1.740 1.818 1.740 1.769 233,141 +0.00(+0.00%)
Jan 19, 2022 1.808 1.847 1.769 1.769 279,662 -0.03(-1.61%)
Jan 18, 2022 1.837 1.856 1.789 1.798 182,141 -0.07(-3.63%)
Jan 14, 2022 1.866 0 -0.03(-1.53%)
Jan 13, 2022 1.856 1.919 1.856 1.895 338,637 +0.03(+1.55%)
Jan 12, 2022 1.905 1.953 1.856 1.866 273,992 -0.03(-1.53%)
Jan 11, 2022 1.847 1.914 1.847 1.895 272,105 +0.01(+0.51%)
Jan 10, 2022 1.915 1.924 1.866 1.885 180,949 -0.04(-2.01%)
Jan 07, 2022 1.856 1.939 1.856 1.924 133,089 +0.07(+3.65%)
Jan 06, 2022 1.847 1.885 1.837 1.856 181,592 +0.01(+0.52%)
Jan 05, 2022 1.885 1.912 1.818 1.847 87,087 -0.06(-3.05%)
Jan 04, 2022 1.885 1.944 1.876 1.905 79,988 +0.02(+1.03%)
Jan 03, 2022 1.885 1.953 1.876 1.885 187,224 +0.00(+0.00%)
Dec 31, 2021 1.885 1.905 1.856 1.885 144,689 +0.01(+0.52%)
Dec 30, 2021 1.885 1.936 1.866 1.876 239,777 -0.01(-0.51%)
Dec 29, 2021 1.876 1.900 1.794 1.885 394,167 +0.02(+1.04%)
Dec 28, 2021 1.934 2.002 1.866 1.866 738,380 -0.09(-4.46%)
Dec 27, 2021 1.934 1.977 1.910 1.953 394,271 +0.01(+0.50%)
Dec 23, 2021 1.837 1.944 1.837 1.944 367,551 +0.08(+4.14%)
Dec 22, 2021 1.827 1.866 1.808 1.866 160,431 +0.05(+2.66%)
Dec 21, 2021 1.818 1.881 1.818 1.818 224,765 +0.00(+0.00%)
Dec 20, 2021 1.779 1.818 1.740 1.818 355,195 +0.02(+1.08%)
Dec 17, 2021 1.818 1.842 1.760 1.798 1,684,345 -0.02(-1.06%)
Dec 16, 2021 1.798 1.867 1.798 1.818 610,795 +0.00(+0.00%)
Dec 15, 2021 1.779 1.885 1.779 1.818 571,455 -0.02(-1.05%)
Dec 14, 2021 1.808 1.876 1.808 1.837 641,048 +0.02(+1.06%)
Dec 13, 2021 1.905 1.934 1.798 1.818 890,493 -0.15(-7.84%)
Dec 10, 2021 2.011 2.031 1.944 1.973 284,428 -0.05(-2.39%)
Dec 09, 2021 2.031 2.089 2.002 2.021 181,653 -0.03(-1.41%)
Dec 08, 2021 2.050 2.089 2.021 2.050 202,454 -0.03(-1.40%)
Dec 07, 2021 1.992 2.103 1.992 2.079 425,118 +0.09(+4.37%)
Dec 06, 2021 1.944 2.021 1.885 1.992 331,503 +0.05(+2.49%)
Dec 03, 2021 2.002 2.002 1.895 1.944 399,321 -0.07(-3.37%)
Dec 02, 2021 1.915 2.069 1.905 2.011 747,083 +0.15(+7.77%)
Dec 01, 2021 1.885 1.973 1.856 1.866 602,939 -0.01(-0.52%)
Nov 30, 2021 1.740 1.876 1.740 1.876 494,501 +0.11(+6.01%)
Nov 29, 2021 1.827 1.856 1.740 1.769 534,083 -0.06(-3.17%)
Nov 26, 2021 1.827 1.876 1.740 1.827 293,821 -0.01(-0.53%)
Nov 24, 2021 1.818 1.847 1.760 1.837 354,214 +0.02(+1.06%)
Nov 23, 2021 1.847 1.973 1.789 1.818 616,879 -0.02(-1.05%)
Nov 22, 2021 1.818 1.895 1.808 1.837 246,769 +0.00(+0.00%)
Nov 19, 2021 1.895 1.935 1.818 1.837 404,603 -0.11(-5.47%)
Nov 18, 2021 1.982 1.968 1.934 1.944 634,245 -0.05(-2.43%)
Nov 17, 2021 2.040 2.127 1.934 1.992 700,654 -0.06(-2.83%)
Nov 16, 2021 2.214 2.214 2.021 2.050 678,966 -0.18(-8.23%)
Nov 15, 2021 2.234 2.253 2.118 2.234 487,338 +0.01(+0.43%)
Nov 12, 2021 2.224 2.234 2.132 2.224 563,302 +0.03(+1.32%)
Nov 11, 2021 2.243 2.292 2.185 2.195 254,371 -0.03(-1.30%)
Nov 10, 2021 2.272 2.224 608,725 -0.04(-1.71%)
Nov 09, 2021 2.195 2.292 2.195 2.263 285,760 +0.05(+2.18%)
Nov 08, 2021 2.137 2.242 2.137 2.214 293,706 +0.09(+4.09%)
Nov 05, 2021 2.185 2.214 2.118 2.127 145,797 -0.05(-2.22%)
Nov 04, 2021 2.272 2.272 2.151 2.176 260,290 -0.09(-3.85%)
Nov 03, 2021 2.137 2.272 2.137 2.263 205,097 +0.10(+4.46%)
Nov 02, 2021 2.118 2.205 2.098 2.166 254,612 +0.01(+0.45%)
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.