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 (%)
Apr 30, 2019 4.643 4.782 4.560 4.690 1,123,987 +0.07(+1.60%)
Apr 29, 2019 4.634 4.773 4.514 4.616 1,166,108 +0.03(+0.60%)
Apr 26, 2019 4.893 5.123 4.551 4.588 2,169,845 -0.21(-4.42%)
Apr 25, 2019 4.588 4.874 3.970 4.800 6,802,759 +0.15(+3.17%)
Apr 24, 2019 5.234 5.262 4.643 4.653 3,002,015 -0.63(-11.89%)
Apr 23, 2019 5.225 5.447 5.096 5.280 1,073,893 +0.16(+3.06%)
Apr 22, 2019 5.271 5.382 5.077 5.123 1,462,949 -0.09(-1.77%)
Apr 18, 2019 5.622 5.742 5.096 5.216 1,280,393 -0.43(-7.68%)
Apr 17, 2019 5.631 5.862 5.419 5.650 1,712,133 +0.06(+1.16%)
Apr 16, 2019 5.640 5.852 5.557 5.585 1,344,597 -0.04(-0.66%)
Apr 15, 2019 5.530 5.779 5.428 5.622 1,989,776 +0.12(+2.18%)
Apr 12, 2019 5.437 5.622 5.351 5.502 2,109,941 +0.04(+0.68%)
Apr 11, 2019 5.465 5.530 5.262 5.465 1,692,481 +0.01(+0.17%)
Apr 10, 2019 5.511 5.668 5.345 5.456 1,891,305 -0.06(-1.01%)
Apr 09, 2019 5.853 5.899 5.327 5.511 1,972,564 -0.37(-6.28%)
Apr 08, 2019 5.493 5.936 5.493 5.880 1,385,935 +0.36(+6.52%)
Apr 05, 2019 5.484 5.724 5.391 5.520 1,281,368 +0.09(+1.70%)
Apr 04, 2019 5.336 5.539 5.225 5.428 946,516 +0.06(+1.03%)
Apr 03, 2019 5.576 5.705 5.308 5.373 776,207 -0.18(-3.32%)
Apr 02, 2019 5.714 5.770 5.456 5.557 658,950 -0.17(-2.90%)
Apr 01, 2019 5.779 5.945 5.631 5.724 2,396,457 +0.11(+1.97%)
Mar 29, 2019 5.733 5.834 5.604 5.613 1,175,319 -0.07(-1.30%)
Mar 28, 2019 5.576 5.733 5.474 5.687 1,220,293 +0.10(+1.82%)
Mar 27, 2019 5.613 5.788 5.336 5.585 2,566,213 -0.13(-2.26%)
Mar 26, 2019 6.148 6.342 5.705 5.714 1,752,119 -0.47(-7.61%)
Mar 25, 2019 6.019 6.439 6.019 6.185 1,349,104 +0.17(+2.76%)
Mar 22, 2019 6.490 6.540 5.954 6.019 2,401,442 -0.62(-9.32%)
Mar 21, 2019 6.868 6.970 6.582 6.637 1,238,018 -0.23(-3.36%)
Mar 20, 2019 7.044 7.228 6.711 6.868 1,391,339 -0.19(-2.75%)
Mar 19, 2019 7.478 7.754 6.988 7.062 1,665,501 -0.32(-4.38%)
Mar 18, 2019 7.062 7.441 7.025 7.385 1,365,645 +0.31(+4.44%)
Mar 15, 2019 6.813 7.154 6.776 7.071 1,446,130 +0.36(+5.36%)
Mar 14, 2019 6.850 6.951 6.670 6.711 411,661 -0.16(-2.28%)
Mar 13, 2019 6.914 7.025 6.721 6.868 931,819 -0.03(-0.40%)
Mar 12, 2019 6.988 7.071 6.757 6.896 714,145 -0.07(-1.06%)
Mar 11, 2019 7.154 7.385 6.924 6.970 1,155,678 -0.02(-0.26%)
Mar 08, 2019 6.868 7.431 6.859 6.988 1,575,902 +0.24(+3.56%)
Mar 07, 2019 6.970 7.247 6.647 6.748 1,310,792 -0.21(-3.05%)
Mar 06, 2019 7.505 7.519 6.914 6.961 1,584,202 -0.60(-7.94%)
Mar 05, 2019 7.551 7.671 7.431 7.561 349,916 +0.06(+0.86%)
Mar 04, 2019 7.625 7.793 7.358 7.496 590,858 -0.13(-1.69%)
Mar 01, 2019 8.308 8.428 7.579 7.625 1,606,450 -0.61(-7.40%)
Feb 28, 2019 8.493 8.613 8.013 8.235 1,248,519 -0.19(-2.30%)
Feb 27, 2019 8.862 8.973 8.410 8.428 775,244 -0.42(-4.80%)
Feb 26, 2019 8.844 8.955 8.631 8.853 404,070 -0.04(-0.42%)
Feb 25, 2019 9.379 9.582 8.788 8.890 826,313 -0.38(-4.08%)
Feb 22, 2019 8.788 9.287 8.742 9.268 1,642,413 +0.59(+6.81%)
Feb 21, 2019 8.779 8.871 8.558 8.678 753,026 -0.26(-2.89%)
Feb 20, 2019 9.259 9.582 8.798 8.936 1,167,862 -0.27(-2.91%)
Feb 19, 2019 9.721 9.841 9.139 9.204 1,289,636 -0.61(-6.21%)
Feb 15, 2019 10.03 10.03 9.564 9.813 817,415 -0.18(-1.76%)
Feb 14, 2019 9.665 10.01 9.601 9.989 439,468 +0.22(+2.27%)
Feb 13, 2019 10.16 10.29 9.739 9.767 396,455 -0.41(-3.99%)
Feb 12, 2019 10.13 10.39 10.11 10.17 694,939 +0.18(+1.85%)
Feb 11, 2019 9.970 10.07 9.730 9.989 225,525 +0.03(+0.28%)
Feb 08, 2019 9.832 10.02 9.472 9.961 703,675 +0.15(+1.51%)
Feb 07, 2019 9.804 9.887 9.268 9.813 885,157 -0.12(-1.21%)
Feb 06, 2019 10.26 10.39 9.878 9.933 1,061,912 -0.51(-4.86%)
Feb 05, 2019 10.42 10.73 10.20 10.44 1,068,096 +0.01(+0.09%)
Feb 04, 2019 9.832 10.55 9.832 10.43 1,434,772 +0.54(+5.51%)
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.