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 (%)
Jun 06, 2024 6.480 6.480 6.110 6.160 1,138,698 -0.24(-3.75%)
Jun 05, 2024 6.450 6.520 6.120 6.400 2,038,951 +0.00(+0.00%)
Jun 04, 2024 6.850 6.860 6.250 6.400 1,739,563 -0.56(-8.05%)
Jun 03, 2024 7.300 7.410 6.890 6.960 1,316,997 -0.28(-3.87%)
May 31, 2024 7.510 7.530 6.965 7.240 1,238,037 -0.25(-3.34%)
May 30, 2024 6.940 7.540 6.870 7.490 2,668,821 +0.72(+10.64%)
May 29, 2024 6.400 6.770 6.400 6.770 1,153,778 +0.22(+3.36%)
May 28, 2024 6.610 6.820 6.460 6.550 1,462,376 +0.07(+1.08%)
May 24, 2024 6.490 6.729 6.225 6.480 1,653,300 +0.08(+1.25%)
May 23, 2024 6.940 6.971 6.375 6.400 2,140,338 -0.44(-6.43%)
May 22, 2024 7.289 7.318 6.645 6.840 1,699,198 -0.49(-6.66%)
May 21, 2024 7.465 7.572 7.191 7.328 1,369,240 -0.16(-2.09%)
May 20, 2024 7.386 7.650 7.308 7.484 958,816 +0.08(+1.05%)
May 17, 2024 7.455 7.571 7.338 7.406 1,294,445 -0.02(-0.26%)
May 16, 2024 7.552 7.562 7.294 7.426 1,336,629 -0.11(-1.42%)
May 15, 2024 7.416 7.630 7.269 7.533 2,262,997 +0.30(+4.18%)
May 14, 2024 6.840 7.245 6.757 7.230 1,415,381 +0.40(+5.86%)
May 13, 2024 6.996 7.035 6.684 6.830 1,354,509 -0.10(-1.41%)
May 10, 2024 7.123 7.250 6.860 6.928 1,547,819 -0.12(-1.66%)
May 09, 2024 7.055 7.094 6.782 7.045 1,357,750 -0.07(-0.96%)
May 08, 2024 7.094 7.398 6.996 7.113 2,460,647 +0.10(+1.39%)
May 07, 2024 7.416 7.416 6.894 7.016 2,849,233 -0.27(-3.75%)
May 06, 2024 6.742 7.328 6.733 7.289 2,744,655 +0.59(+8.73%)
May 03, 2024 6.586 6.733 6.284 6.703 2,193,295 +0.35(+5.53%)
May 02, 2024 6.264 6.450 6.128 6.352 1,339,771 +0.08(+1.24%)
May 01, 2024 6.147 6.411 6.001 6.274 1,100,247 +0.10(+1.58%)
Apr 30, 2024 6.059 6.517 6.059 6.177 2,070,779 +0.09(+1.44%)
Apr 29, 2024 5.933 6.136 5.816 6.089 1,176,494 +0.20(+3.48%)
Apr 26, 2024 5.650 5.884 5.562 5.884 1,452,768 +0.27(+4.87%)
Apr 25, 2024 5.494 5.689 5.430 5.611 1,290,179 +0.03(+0.52%)
Apr 24, 2024 6.020 6.040 5.518 5.581 1,884,926 -0.35(-5.92%)
Apr 23, 2024 6.050 6.235 5.864 5.933 2,961,093 -0.12(-1.94%)
Apr 22, 2024 5.376 6.050 5.347 6.050 2,700,545 +0.68(+12.73%)
Apr 19, 2024 5.064 5.445 5.064 5.367 1,206,306 +0.20(+3.77%)
Apr 18, 2024 5.220 5.347 5.142 5.172 1,013,381 -0.04(-0.75%)
Apr 17, 2024 5.289 5.303 5.045 5.211 1,167,332 -0.05(-0.93%)
Apr 16, 2024 5.084 5.362 5.019 5.259 1,379,998 +0.04(+0.75%)
Apr 15, 2024 5.728 5.816 5.211 5.220 1,729,269 -0.47(-8.23%)
Apr 12, 2024 5.806 5.855 5.589 5.689 1,721,092 -0.18(-2.99%)
Apr 11, 2024 5.874 5.917 5.540 5.864 1,601,764 +0.11(+1.86%)
Apr 10, 2024 5.776 6.020 5.591 5.757 2,037,274 -0.13(-2.16%)
Apr 09, 2024 6.001 6.225 5.737 5.884 1,602,295 -0.08(-1.31%)
Apr 08, 2024 5.933 6.050 5.791 5.962 1,154,561 +0.16(+2.69%)
Apr 05, 2024 5.562 5.884 5.503 5.806 1,888,414 +0.24(+4.39%)
Apr 04, 2024 5.679 5.855 5.503 5.562 1,472,570 -0.05(-0.87%)
Apr 03, 2024 5.337 5.718 5.308 5.611 1,227,677 +0.28(+5.31%)
Apr 02, 2024 5.552 5.552 5.302 5.328 685,927 -0.20(-3.53%)
Apr 01, 2024 5.542 5.649 5.467 5.523 667,135 -0.05(-0.88%)
Mar 28, 2024 5.718 5.830 5.454 5.572 1,015,521 -0.12(-2.06%)
Mar 27, 2024 5.552 5.708 5.406 5.689 1,030,485 +0.19(+3.37%)
Mar 26, 2024 5.835 5.835 5.503 5.503 1,495,164 -0.33(-5.69%)
Mar 25, 2024 5.796 6.059 5.674 5.835 1,940,038 +0.08(+1.36%)
Mar 22, 2024 5.816 6.050 5.640 5.757 2,016,283 +0.02(+0.34%)
Mar 21, 2024 5.562 5.772 5.352 5.737 1,664,668 +0.20(+3.70%)
Mar 20, 2024 5.376 5.557 5.250 5.533 2,120,993 +0.15(+2.72%)
Mar 19, 2024 5.220 5.669 5.123 5.386 1,790,551 +0.12(+2.22%)
Mar 18, 2024 5.181 5.289 4.986 5.269 1,582,612 +0.11(+2.08%)
Mar 15, 2024 4.801 5.172 4.752 5.162 1,740,791 +0.32(+6.65%)
Mar 14, 2024 5.045 5.113 4.767 4.840 2,107,550 -0.23(-4.62%)
Mar 13, 2024 4.391 5.147 4.391 5.074 3,651,384 +0.68(+15.56%)
Mar 12, 2024 4.342 4.555 4.274 4.391 2,178,004 +0.11(+2.51%)
Mar 11, 2024 4.479 4.488 4.249 4.284 872,104 -0.19(-4.15%)
Mar 08, 2024 4.693 4.693 4.367 4.469 1,163,442 -0.21(-4.58%)
Mar 07, 2024 4.557 4.698 4.342 4.684 1,747,840 +0.22(+5.03%)
Mar 06, 2024 4.235 4.557 4.176 4.459 2,285,390 +0.34(+8.29%)
Mar 05, 2024 4.235 4.391 4.098 4.118 803,208 -0.15(-3.43%)
Mar 04, 2024 4.391 4.557 4.215 4.264 1,722,735 +0.06(+1.39%)
Mar 01, 2024 4.186 4.362 4.108 4.206 1,030,151 -0.04(-0.92%)
Feb 29, 2024 3.981 4.254 3.981 4.245 1,462,948 +0.26(+6.62%)
Feb 28, 2024 4.049 4.249 3.971 3.981 1,009,340 -0.11(-2.63%)
Feb 27, 2024 4.313 4.435 4.088 4.088 1,705,395 -0.21(-4.99%)
Feb 26, 2024 4.274 4.542 4.254 4.303 1,444,954 +0.04(+0.92%)
Feb 23, 2024 4.235 4.303 4.084 4.264 987,744 +0.09(+2.10%)
Feb 22, 2024 4.264 4.440 4.176 4.176 1,296,425 +0.00(+0.00%)
Feb 21, 2024 4.166 4.264 4.074 4.176 689,768 -0.03(-0.70%)
Feb 20, 2024 4.147 4.332 4.088 4.206 777,647 +0.06(+1.41%)
Feb 16, 2024 4.020 4.147 4.005 4.147 836,386 +0.12(+2.91%)
Feb 15, 2024 4.001 4.099 3.923 4.030 808,163 +0.05(+1.23%)
Feb 14, 2024 3.844 4.064 3.844 3.981 733,658 +0.17(+4.35%)
Feb 13, 2024 3.747 3.864 3.737 3.815 558,245 -0.05(-1.26%)
Feb 12, 2024 3.825 3.920 3.806 3.864 514,041 +0.02(+0.51%)
Feb 09, 2024 3.640 3.893 3.640 3.844 1,342,395 +0.20(+5.63%)
Feb 08, 2024 3.805 3.884 3.615 3.640 1,534,442 -0.27(-6.98%)
Feb 07, 2024 4.010 4.176 3.825 3.913 1,521,320 -0.44(-10.09%)
Feb 06, 2024 4.420 4.518 4.327 4.352 903,866 -0.09(-1.98%)
Feb 05, 2024 4.528 4.781 4.207 4.440 1,429,786 -0.17(-3.60%)
Feb 02, 2024 4.449 4.625 4.391 4.606 1,119,824 +0.15(+3.28%)
Feb 01, 2024 4.274 4.484 4.274 4.459 1,108,529 +0.20(+4.58%)
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%)
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.