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 UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2021 1.809 1.842 1.704 1.799 1,603,313 -0.01(-0.53%)
Feb 25, 2021 1.885 1.895 1.771 1.809 1,605,538 -0.07(-3.55%)
Feb 24, 2021 1.857 1.980 1.828 1.876 1,109,971 +0.01(+0.51%)
Feb 23, 2021 1.828 1.942 1.723 1.866 2,767,583 -0.15(-7.55%)
Feb 22, 2021 2.028 2.104 1.933 2.018 4,659,457 -0.23(-10.17%)
Feb 19, 2021 2.466 2.666 2.180 2.247 16,883,898 -0.03(-1.26%)
Feb 18, 2021 2.342 3.456 2.180 2.276 63,794,164 +0.20(+9.63%)
Feb 17, 2021 1.942 2.152 1.866 2.076 2,073,943 +0.10(+4.81%)
Feb 16, 2021 1.876 1.980 1.857 1.980 584,165 +0.14(+7.77%)
Feb 12, 2021 1.866 1.923 1.819 1.838 549,632 -0.07(-3.50%)
Feb 11, 2021 1.876 1.904 1.847 1.904 309,336 +0.06(+3.09%)
Feb 10, 2021 1.923 1.923 1.799 1.847 362,823 -0.03(-1.52%)
Feb 09, 2021 1.866 1.895 1.809 1.876 521,604 +0.06(+3.14%)
Feb 08, 2021 1.838 1.876 1.799 1.818 451,000 +0.02(+1.06%)
Feb 05, 2021 1.771 1.818 1.757 1.799 446,596 +0.04(+2.16%)
Feb 04, 2021 1.752 1.780 1.693 1.761 365,186 +0.03(+1.65%)
Feb 03, 2021 1.742 1.742 1.704 1.733 107,180 +0.02(+1.11%)
Feb 02, 2021 1.761 1.761 1.685 1.714 268,930 -0.01(-0.55%)
Feb 01, 2021 1.647 1.723 1.647 1.723 540,806 +0.08(+4.62%)
Jan 29, 2021 1.714 1.723 1.619 1.647 483,147 -0.05(-2.81%)
Jan 28, 2021 1.733 1.752 1.657 1.695 228,509 +0.00(+0.00%)
Jan 27, 2021 1.723 1.761 1.628 1.695 1,221,998 -0.06(-3.26%)
Jan 26, 2021 1.761 1.809 1.723 1.752 450,085 +0.02(+1.10%)
Jan 25, 2021 1.752 1.752 1.685 1.733 401,887 -0.03(-1.62%)
Jan 22, 2021 1.742 1.771 1.723 1.761 283,061 +0.01(+0.54%)
Jan 21, 2021 1.838 1.838 1.742 1.752 586,849 -0.09(-4.66%)
Jan 20, 2021 1.809 1.857 1.790 1.838 263,463 +0.03(+1.58%)
Jan 19, 2021 1.885 1.885 1.809 1.809 278,472 -0.04(-2.06%)
Jan 15, 2021 1.885 1.885 1.811 1.847 282,010 -0.01(-0.51%)
Jan 14, 2021 1.885 1.909 1.828 1.857 501,630 -0.02(-1.02%)
Jan 13, 2021 1.838 1.904 1.838 1.876 418,302 +0.03(+1.55%)
Jan 12, 2021 1.866 1.866 1.809 1.847 356,209 -0.01(-0.51%)
Jan 11, 2021 1.866 1.876 1.809 1.857 352,339 +0.02(+1.04%)
Jan 08, 2021 1.838 1.895 1.818 1.838 509,510 -0.04(-2.03%)
Jan 07, 2021 1.933 1.933 1.828 1.876 500,120 +0.02(+1.03%)
Jan 06, 2021 1.942 1.942 1.857 1.857 252,120 -0.01(-0.51%)
Jan 05, 2021 1.885 1.933 1.857 1.866 373,228 -0.06(-2.97%)
Jan 04, 2021 2.018 2.037 1.904 1.923 302,833 -0.10(-4.72%)
Dec 31, 2020 2.018 2.018 2.018 535,091 -0.08(-3.64%)
Dec 30, 2020 2.066 2.190 2.066 2.095 535,091 +0.03(+1.38%)
Dec 29, 2020 1.895 2.085 1.866 2.066 742,333 +0.19(+10.15%)
Dec 28, 2020 1.885 1.961 1.857 1.876 601,830 -0.03(-1.75%)
Dec 24, 2020 1.971 1.971 1.885 1.909 159,333 -0.04(-2.20%)
Dec 23, 2020 1.876 1.961 1.876 1.952 130,152 +0.08(+4.06%)
Dec 22, 2020 1.895 1.914 1.809 1.876 328,859 +0.06(+3.14%)
Dec 21, 2020 1.980 1.980 1.818 1.818 417,384 -0.11(-5.91%)
Dec 18, 2020 2.009 2.009 1.923 1.933 268,461 -0.08(-3.79%)
Dec 17, 2020 1.999 2.057 1.952 2.009 296,050 +0.00(+0.00%)
Dec 16, 2020 2.028 2.028 1.971 2.009 137,669 -0.03(-1.40%)
Dec 15, 2020 1.952 2.047 1.933 2.037 322,112 +0.10(+4.90%)
Dec 14, 2020 1.971 1.999 1.933 1.942 271,127 +0.00(+0.00%)
Dec 11, 2020 1.999 2.028 1.938 1.942 131,395 -0.09(-4.23%)
Dec 10, 2020 1.885 2.037 1.885 2.028 338,067 +0.15(+8.12%)
Dec 09, 2020 1.980 1.980 1.857 1.876 613,848 -0.06(-2.96%)
Dec 08, 2020 1.999 2.028 1.904 1.933 274,092 -0.06(-2.87%)
Dec 07, 2020 2.047 2.057 1.952 1.990 344,656 -0.03(-1.41%)
Dec 04, 2020 2.009 2.037 1.942 2.018 508,039 +0.05(+2.42%)
Dec 03, 2020 1.923 2.037 1.923 1.971 361,126 +0.02(+0.98%)
Dec 02, 2020 1.799 2.037 1.799 1.952 1,491,039 +0.15(+8.47%)
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.