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 (%)
Dec 30, 2022 2.127 2.186 2.059 2.108 412,993 +0.00(+0.00%)
Dec 29, 2022 2.049 2.181 2.022 2.108 452,635 +0.04(+1.89%)
Dec 28, 2022 2.030 2.205 1.952 2.069 491,453 -0.06(-2.75%)
Dec 27, 2022 2.137 2.225 2.108 2.127 544,907 +0.02(+0.93%)
Dec 23, 2022 2.030 2.117 1.961 2.108 410,650 +0.10(+4.85%)
Dec 22, 2022 1.825 2.017 1.825 2.010 517,319 +0.14(+7.29%)
Dec 21, 2022 1.756 1.903 1.756 1.873 270,642 +0.09(+4.92%)
Dec 20, 2022 1.717 1.868 1.717 1.786 398,598 +0.03(+1.67%)
Dec 19, 2022 1.688 1.766 1.688 1.756 114,120 +0.05(+2.86%)
Dec 16, 2022 1.688 1.717 1.688 1.708 38,739 +0.00(+0.00%)
Dec 15, 2022 1.708 1.727 1.684 1.708 116,409 -0.05(-2.78%)
Dec 14, 2022 1.678 1.756 1.659 1.756 82,030 +0.03(+1.98%)
Dec 13, 2022 1.737 1.756 1.698 1.722 202,190 +0.04(+2.62%)
Dec 12, 2022 1.659 1.795 1.649 1.678 274,627 +0.02(+1.18%)
Dec 09, 2022 1.659 1.717 1.659 1.659 11,413 -0.03(-1.73%)
Dec 08, 2022 1.786 1.786 1.688 1.688 87,215 -0.09(-4.95%)
Dec 07, 2022 1.715 1.786 1.703 1.776 91,379 +0.07(+4.00%)
Dec 06, 2022 1.688 1.708 1.660 1.708 32,252 +0.01(+0.57%)
Dec 05, 2022 1.727 1.739 1.685 1.698 342,672 -0.04(-2.25%)
Dec 02, 2022 1.717 1.750 1.698 1.737 47,342 -0.03(-1.66%)
Dec 01, 2022 1.708 1.795 1.678 1.766 122,213 +0.05(+2.84%)
Nov 30, 2022 1.678 1.727 1.639 1.717 96,317 +0.04(+2.33%)
Nov 29, 2022 1.678 1.747 1.659 1.678 211,425 +0.00(+0.00%)
Nov 28, 2022 1.708 1.737 1.669 1.678 121,011 -0.06(-3.37%)
Nov 25, 2022 1.610 1.747 1.571 1.737 190,308 +0.11(+6.59%)
Nov 23, 2022 1.581 1.634 1.571 1.630 88,609 +0.05(+3.09%)
Nov 22, 2022 1.512 1.610 1.512 1.581 112,231 +0.06(+3.85%)
Nov 21, 2022 1.590 1.590 1.503 1.522 66,621 -0.05(-3.11%)
Nov 18, 2022 1.561 1.600 1.538 1.571 160,763 -0.02(-1.23%)
Nov 17, 2022 1.639 1.673 1.513 1.590 613,058 -0.09(-5.23%)
Nov 16, 2022 1.737 1.756 1.678 1.678 124,047 -0.06(-3.37%)
Nov 15, 2022 1.756 1.802 1.727 1.737 72,950 -0.01(-0.56%)
Nov 14, 2022 1.756 1.798 1.737 1.747 65,457 -0.04(-2.19%)
Nov 11, 2022 1.776 1.786 1.737 1.786 57,826 +0.05(+2.81%)
Nov 10, 2022 1.786 1.809 1.727 1.737 192,643 -0.10(-5.32%)
Nov 09, 2022 1.844 1.854 1.786 1.834 263,687 -0.03(-1.57%)
Nov 08, 2022 1.844 1.873 1.805 1.864 149,414 +0.02(+1.06%)
Nov 07, 2022 1.883 1.903 1.844 1.844 194,733 -0.04(-2.07%)
Nov 04, 2022 1.873 1.893 1.844 1.883 164,446 +0.04(+2.12%)
Nov 03, 2022 1.844 1.893 1.834 1.844 187,840 -0.02(-1.05%)
Nov 02, 2022 1.854 1.878 1.815 1.864 296,918 -0.02(-1.04%)
Nov 01, 2022 1.825 1.893 1.786 1.883 417,071 +0.07(+3.76%)
Oct 31, 2022 1.756 1.834 1.717 1.815 263,845 +0.02(+1.09%)
Oct 28, 2022 1.776 1.805 1.747 1.795 196,876 -0.01(-0.54%)
Oct 27, 2022 1.825 1.874 1.795 1.805 245,870 -0.05(-2.63%)
Oct 26, 2022 1.815 1.912 1.812 1.854 491,814 -0.01(-0.52%)
Oct 25, 2022 1.825 1.878 1.805 1.864 329,621 +0.02(+1.33%)
Oct 24, 2022 1.759 1.864 1.721 1.839 271,507 +0.05(+3.01%)
Oct 21, 2022 1.737 1.786 1.736 1.786 248,486 +0.06(+3.39%)
Oct 20, 2022 1.766 1.813 1.727 1.727 105,282 -0.04(-2.21%)
Oct 19, 2022 1.825 1.825 1.708 1.766 223,668 -0.06(-3.21%)
Oct 18, 2022 1.844 1.844 1.761 1.825 225,173 +0.06(+3.31%)
Oct 17, 2022 1.776 1.805 1.766 1.766 106,909 +0.03(+1.69%)
Oct 14, 2022 1.766 1.776 1.727 1.737 365,612 -0.04(-2.20%)
Oct 13, 2022 1.717 1.805 1.708 1.776 164,747 +0.05(+2.82%)
Oct 12, 2022 1.727 1.766 1.709 1.727 98,581 -0.02(-1.12%)
Oct 11, 2022 1.776 1.825 1.708 1.747 172,337 -0.02(-1.11%)
Oct 10, 2022 1.795 1.795 1.751 1.766 98,741 -0.01(-0.55%)
Oct 07, 2022 1.805 1.830 1.766 1.776 142,616 -0.06(-3.19%)
Oct 06, 2022 1.873 1.912 1.825 1.834 98,004 -0.06(-3.09%)
Oct 05, 2022 1.883 1.920 1.825 1.893 376,157 +0.02(+1.04%)
Oct 04, 2022 1.873 1.912 1.854 1.873 228,285 +0.04(+2.13%)
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.