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 (%)
Jun 30, 2021 2.011 2.040 1.992 2.002 181,395 -0.04(-1.90%)
Jun 29, 2021 2.166 2.166 2.011 2.040 370,279 -0.08(-3.65%)
Jun 28, 2021 2.118 2.137 2.050 2.118 627,381 +0.04(+1.86%)
Jun 25, 2021 2.272 2.330 2.069 2.079 1,565,790 -0.18(-8.12%)
Jun 24, 2021 2.263 2.292 2.214 2.263 454,811 +0.07(+3.08%)
Jun 23, 2021 2.263 2.321 2.176 2.195 386,545 -0.04(-1.73%)
Jun 22, 2021 2.185 2.292 2.137 2.234 645,658 +0.04(+1.76%)
Jun 21, 2021 2.282 2.309 2.176 2.195 364,106 -0.09(-3.81%)
Jun 18, 2021 2.195 2.321 2.195 2.282 1,612,558 +0.08(+3.51%)
Jun 17, 2021 2.253 2.340 2.171 2.205 510,424 -0.09(-3.80%)
Jun 16, 2021 2.292 2.369 2.243 2.292 505,160 +0.00(+0.00%)
Jun 15, 2021 2.292 2.330 2.195 2.292 834,689 -0.01(-0.42%)
Jun 14, 2021 2.185 2.304 2.137 2.301 612,165 +0.14(+6.25%)
Jun 11, 2021 2.292 2.292 2.137 2.166 436,844 -0.08(-3.45%)
Jun 10, 2021 2.214 2.321 2.214 2.243 576,140 +0.02(+0.87%)
Jun 09, 2021 2.156 2.305 2.069 2.224 1,265,271 +0.08(+3.60%)
Jun 08, 2021 2.301 2.330 2.147 2.147 850,118 -0.15(-6.33%)
Jun 07, 2021 2.272 2.359 2.226 2.292 1,182,760 +0.04(+1.72%)
Jun 04, 2021 2.127 2.253 2.089 2.253 1,233,631 +0.15(+6.88%)
Jun 03, 2021 2.021 2.118 1.953 2.108 852,294 +0.08(+3.81%)
Jun 02, 2021 1.973 2.050 1.953 2.031 971,709 +0.07(+3.45%)
Jun 01, 2021 1.934 1.973 1.895 1.963 1,095,061 +0.07(+3.57%)
May 28, 2021 1.798 1.915 1.794 1.895 957,330 +0.09(+4.81%)
May 27, 2021 1.779 1.820 1.760 1.808 293,393 +0.03(+1.63%)
May 26, 2021 1.711 1.798 1.711 1.779 417,208 +0.06(+3.37%)
May 25, 2021 1.740 1.760 1.702 1.721 417,702 -0.02(-1.11%)
May 24, 2021 1.779 1.827 1.740 1.740 104,037 -0.03(-1.64%)
May 21, 2021 1.847 1.856 1.750 1.769 274,786 -0.07(-3.68%)
May 20, 2021 1.798 1.847 1.769 1.837 954,028 +0.06(+3.26%)
May 19, 2021 1.808 1.837 1.750 1.779 386,594 -0.07(-3.66%)
May 18, 2021 1.827 1.866 1.784 1.847 984,389 +0.04(+2.14%)
May 17, 2021 1.740 1.808 1.702 1.808 605,790 +0.05(+2.75%)
May 14, 2021 1.673 1.789 1.663 1.760 877,857 +0.12(+7.06%)
May 13, 2021 1.644 1.673 1.625 1.644 381,798 +0.01(+0.59%)
May 12, 2021 1.634 1.673 1.624 1.634 606,944 -0.01(-0.79%)
May 11, 2021 1.627 1.685 1.605 1.647 965,699 -0.04(-2.26%)
May 10, 2021 1.704 1.790 1.666 1.685 844,868 -0.03(-1.67%)
May 07, 2021 1.657 1.716 1.580 1.714 1,186,660 +0.04(+2.27%)
May 06, 2021 1.628 1.685 1.584 1.676 1,061,499 +0.06(+3.53%)
May 05, 2021 1.647 1.659 1.609 1.619 426,341 -0.02(-1.16%)
May 04, 2021 1.657 1.666 1.619 1.638 668,113 -0.02(-1.15%)
May 03, 2021 1.695 1.706 1.657 1.657 245,742 -0.03(-1.69%)
Apr 30, 2021 1.695 1.723 1.685 1.685 186,116 -0.05(-2.75%)
Apr 29, 2021 1.771 1.799 1.723 1.733 233,175 -0.03(-1.62%)
Apr 28, 2021 1.742 1.857 1.742 1.761 403,206 +0.01(+0.54%)
Apr 27, 2021 1.695 1.780 1.685 1.752 461,778 +0.07(+3.96%)
Apr 26, 2021 1.714 1.723 1.685 1.685 298,681 -0.01(-0.56%)
Apr 23, 2021 1.666 1.704 1.666 1.695 141,163 +0.01(+0.56%)
Apr 22, 2021 1.676 1.685 1.647 1.685 192,163 +0.01(+0.57%)
Apr 21, 2021 1.609 1.676 1.600 1.676 268,170 +0.05(+2.92%)
Apr 20, 2021 1.619 1.638 1.609 1.628 302,444 +0.00(+0.00%)
Apr 19, 2021 1.619 1.685 1.619 1.628 282,724 +0.01(+0.59%)
Apr 16, 2021 1.580 1.647 1.552 1.619 547,321 +0.01(+0.59%)
Apr 15, 2021 1.590 1.609 1.561 1.609 520,664 +0.02(+1.20%)
Apr 14, 2021 1.619 1.685 1.590 1.590 525,103 -0.03(-1.76%)
Apr 13, 2021 1.666 1.676 1.619 1.619 689,414 -0.07(-3.96%)
Apr 12, 2021 1.666 1.761 1.628 1.685 1,072,180 +0.02(+1.14%)
Apr 09, 2021 1.685 1.695 1.647 1.666 193,153 -0.04(-2.23%)
Apr 08, 2021 1.714 1.714 1.676 1.704 180,238 +0.03(+1.70%)
Apr 07, 2021 1.733 1.742 1.676 1.676 268,615 -0.06(-3.30%)
Apr 06, 2021 1.695 1.752 1.685 1.733 262,543 +0.02(+1.11%)
Apr 05, 2021 1.685 1.714 1.638 1.714 449,422 +0.06(+3.45%)
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.