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 (%)
Nov 29, 2019 2.854 2.863 2.611 2.620 759,200 -0.20(-6.98%)
Nov 27, 2019 2.629 2.826 2.545 2.817 1,391,867 +0.20(+7.50%)
Nov 26, 2019 2.601 2.629 2.480 2.620 930,069 +0.00(+0.00%)
Nov 25, 2019 2.667 2.751 2.611 2.620 781,517 -0.02(-0.71%)
Nov 22, 2019 2.611 2.714 2.536 2.639 663,445 +0.04(+1.44%)
Nov 21, 2019 2.629 2.667 2.573 2.601 462,408 -0.03(-1.07%)
Nov 20, 2019 2.526 2.723 2.508 2.629 1,569,896 +0.11(+4.46%)
Nov 19, 2019 2.330 2.526 2.274 2.517 659,828 +0.19(+8.03%)
Nov 18, 2019 2.339 2.442 2.264 2.330 874,200 -0.07(-2.73%)
Nov 15, 2019 2.227 2.456 2.171 2.395 1,213,289 +0.18(+8.02%)
Nov 14, 2019 2.311 2.405 2.199 2.218 856,957 -0.09(-4.05%)
Nov 13, 2019 2.405 2.405 2.274 2.311 1,006,973 -0.09(-3.89%)
Nov 12, 2019 2.564 2.592 2.339 2.405 1,230,057 -0.11(-4.46%)
Nov 11, 2019 2.517 2.639 2.486 2.517 906,801 -0.03(-1.10%)
Nov 08, 2019 2.667 2.779 2.508 2.545 1,465,394 -0.19(-6.85%)
Nov 07, 2019 2.751 2.835 2.704 2.732 618,555 -0.01(-0.34%)
Nov 06, 2019 2.854 2.873 2.704 2.742 607,125 -0.14(-4.87%)
Nov 05, 2019 2.807 2.957 2.788 2.882 872,027 +0.11(+4.05%)
Nov 04, 2019 2.667 2.835 2.639 2.770 1,862,641 +0.17(+6.47%)
Nov 01, 2019 2.545 2.634 2.503 2.601 840,100 +0.06(+2.21%)
Oct 31, 2019 2.545 2.564 2.461 2.545 357,493 +0.00(+0.00%)
Oct 30, 2019 2.573 2.573 2.442 2.545 506,530 +0.02(+0.74%)
Oct 29, 2019 2.470 2.629 2.377 2.526 1,002,338 +0.06(+2.27%)
Oct 28, 2019 2.573 2.788 2.405 2.470 1,899,639 -0.15(-5.71%)
Oct 25, 2019 2.667 2.714 2.573 2.620 1,875,131 -0.02(-0.71%)
Oct 24, 2019 2.648 2.807 2.592 2.639 881,083 +0.00(+0.00%)
Oct 23, 2019 2.592 2.667 2.573 2.639 838,443 +0.03(+1.08%)
Oct 22, 2019 2.742 2.751 2.573 2.611 815,366 -0.12(-4.45%)
Oct 21, 2019 2.667 2.751 2.625 2.732 399,660 +0.05(+1.74%)
Oct 18, 2019 2.798 2.826 2.648 2.686 710,788 -0.10(-3.69%)
Oct 17, 2019 2.873 2.938 2.788 2.788 819,283 -0.10(-3.56%)
Oct 16, 2019 2.901 2.985 2.835 2.891 495,633 -0.02(-0.64%)
Oct 15, 2019 2.929 3.004 2.882 2.910 426,853 -0.01(-0.32%)
Oct 14, 2019 2.976 2.985 2.882 2.919 319,060 -0.07(-2.19%)
Oct 11, 2019 3.153 3.238 2.966 2.985 878,573 -0.12(-3.92%)
Oct 10, 2019 2.966 3.116 2.929 3.107 1,191,933 +0.17(+5.73%)
Oct 09, 2019 2.891 2.966 2.807 2.938 526,254 +0.07(+2.61%)
Oct 08, 2019 3.032 3.062 2.854 2.863 607,612 -0.21(-6.71%)
Oct 07, 2019 3.004 3.247 2.973 3.069 2,224,406 +0.04(+1.23%)
Oct 04, 2019 2.863 3.041 2.854 3.032 913,627 +0.14(+4.85%)
Oct 03, 2019 3.004 3.004 2.863 2.891 437,093 -0.08(-2.83%)
Oct 02, 2019 2.882 2.999 2.817 2.976 725,022 +0.07(+2.25%)
Oct 01, 2019 2.976 3.041 2.882 2.910 785,755 -0.09(-3.12%)
Sep 30, 2019 3.050 3.050 2.873 3.004 1,157,380 +0.00(+0.00%)
Sep 27, 2019 2.770 3.013 2.770 3.004 1,437,821 +0.22(+7.72%)
Sep 26, 2019 2.760 2.957 2.686 2.788 891,650 +0.05(+1.71%)
Sep 25, 2019 2.620 2.760 2.583 2.742 686,168 +0.10(+3.90%)
Sep 24, 2019 2.751 2.751 2.620 2.639 634,783 -0.05(-1.74%)
Sep 23, 2019 2.695 2.723 2.629 2.686 670,245 -0.04(-1.37%)
Sep 20, 2019 2.807 2.929 2.723 2.723 730,452 -0.13(-4.59%)
Sep 19, 2019 2.601 2.948 2.592 2.854 1,630,838 +0.07(+2.69%)
Sep 18, 2019 2.779 2.807 2.629 2.779 1,211,071 -0.02(-0.67%)
Sep 17, 2019 2.732 2.835 2.620 2.798 813,647 +0.06(+2.05%)
Sep 16, 2019 2.714 2.863 2.714 2.742 789,718 +0.01(+0.34%)
Sep 13, 2019 2.901 2.957 2.723 2.732 1,392,509 -0.16(-5.50%)
Sep 12, 2019 3.050 3.079 2.863 2.891 1,129,106 -0.16(-5.21%)
Sep 11, 2019 2.966 3.050 2.817 3.050 1,381,210 +0.08(+2.84%)
Sep 10, 2019 2.966 3.060 2.920 2.966 982,610 -0.01(-0.31%)
Sep 09, 2019 3.041 3.172 2.882 2.976 1,341,700 -0.03(-0.93%)
Sep 06, 2019 2.882 3.153 2.882 3.004 3,212,602 +0.08(+2.88%)
Sep 05, 2019 2.601 2.938 2.583 2.919 4,418,760 +0.37(+14.71%)
Sep 04, 2019 2.208 2.611 2.124 2.545 3,451,979 +0.40(+18.78%)
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.