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 (%)
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%)
Jan 02, 2024 3.942 3.962 3.723 3.844 1,142,905 -0.12(-2.96%)
Dec 29, 2023 4.020 4.123 3.879 3.962 1,072,887 -0.08(-1.93%)
Dec 28, 2023 4.147 4.166 4.030 4.040 649,941 -0.11(-2.59%)
Dec 27, 2023 4.293 4.336 4.127 4.147 403,457 -0.11(-2.52%)
Dec 26, 2023 4.469 4.547 4.176 4.254 779,244 -0.10(-2.24%)
Dec 22, 2023 4.362 4.606 4.186 4.352 1,350,969 -0.01(-0.22%)
Dec 21, 2023 4.108 4.659 4.108 4.362 2,603,989 +0.33(+8.23%)
Dec 20, 2023 3.766 4.158 3.766 4.030 1,743,308 +0.31(+8.40%)
Dec 19, 2023 3.757 3.757 3.610 3.718 679,971 -0.03(-0.78%)
Dec 18, 2023 3.640 3.766 3.571 3.747 628,152 +0.14(+3.78%)
Dec 15, 2023 3.698 3.776 3.610 3.610 654,636 -0.19(-4.88%)
Dec 14, 2023 3.903 4.040 3.708 3.796 1,073,828 -0.08(-2.02%)
Dec 13, 2023 3.630 3.903 3.474 3.874 1,532,462 +0.24(+6.72%)
Dec 12, 2023 3.893 3.991 3.581 3.630 1,757,325 -0.21(-5.58%)
Dec 11, 2023 3.649 3.844 3.595 3.844 1,107,996 +0.10(+2.60%)
Dec 08, 2023 3.718 3.903 3.620 3.747 1,121,945 +0.10(+2.67%)
Dec 07, 2023 3.415 3.742 3.386 3.649 1,501,052 +0.24(+7.16%)
Dec 06, 2023 3.444 3.474 3.279 3.405 1,128,029 +0.02(+0.58%)
Dec 05, 2023 3.240 3.436 3.240 3.386 1,011,054 +0.13(+3.89%)
Dec 04, 2023 3.288 3.319 3.142 3.259 1,072,212 -0.05(-1.47%)
Dec 01, 2023 3.396 3.474 3.269 3.308 930,636 -0.02(-0.59%)
Nov 30, 2023 3.493 3.513 3.318 3.327 1,149,061 -0.13(-3.67%)
Nov 29, 2023 3.220 3.488 3.142 3.454 1,926,007 +0.21(+6.63%)
Nov 28, 2023 3.269 3.308 2.957 3.240 2,215,032 +0.05(+1.53%)
Nov 27, 2023 3.191 3.410 3.043 3.191 3,687,949 +0.23(+7.92%)
Nov 24, 2023 2.420 2.957 2.420 2.957 1,908,456 +0.61(+26.25%)
Nov 22, 2023 2.439 2.586 2.293 2.342 1,357,970 -0.14(-5.51%)
Nov 21, 2023 2.439 2.498 2.313 2.478 1,086,457 +0.00(+0.00%)
Nov 20, 2023 2.478 2.547 2.249 2.478 2,637,051 +0.48(+23.90%)
Nov 17, 2023 1.952 2.010 1.893 2.000 799,610 +0.09(+4.59%)
Nov 16, 2023 1.942 1.952 1.864 1.912 284,903 -0.01(-0.51%)
Nov 15, 2023 1.952 1.952 1.893 1.922 184,978 +0.01(+0.51%)
Nov 14, 2023 1.912 1.932 1.883 1.912 273,375 +0.04(+2.08%)
Nov 13, 2023 1.825 1.903 1.825 1.873 225,918 +0.04(+2.13%)
Nov 10, 2023 1.883 1.902 1.815 1.834 281,116 -0.03(-1.57%)
Nov 09, 2023 1.903 1.956 1.834 1.864 285,164 -0.04(-2.05%)
Nov 08, 2023 1.971 1.990 1.893 1.903 225,611 -0.08(-3.94%)
Nov 07, 2023 2.010 2.068 1.961 1.981 351,198 -0.02(-0.98%)
Nov 06, 2023 2.049 2.049 1.981 2.000 89,785 -0.03(-1.44%)
Nov 03, 2023 2.000 2.049 1.971 2.030 446,855 +0.10(+5.05%)
Nov 02, 2023 1.854 1.981 1.854 1.932 413,586 +0.04(+2.06%)
Nov 01, 2023 1.786 1.893 1.737 1.893 601,122 +0.15(+8.38%)
Oct 31, 2023 1.756 1.805 1.717 1.747 555,859 -0.03(-1.65%)
Oct 30, 2023 1.893 1.968 1.761 1.776 773,484 -0.17(-8.54%)
Oct 27, 2023 2.010 2.049 1.922 1.942 244,886 -0.08(-3.86%)
Oct 26, 2023 1.981 2.049 1.942 2.020 420,129 +0.03(+1.47%)
Oct 25, 2023 1.912 2.039 1.864 1.991 552,275 +0.13(+6.81%)
Oct 24, 2023 1.961 2.020 1.844 1.864 480,181 -0.11(-5.45%)
Oct 23, 2023 1.815 2.010 1.795 1.971 951,285 +0.04(+2.02%)
Oct 20, 2023 1.991 1.991 1.873 1.932 659,997 -0.03(-1.49%)
Oct 19, 2023 2.069 2.098 1.952 1.961 701,578 -0.12(-5.63%)
Oct 18, 2023 2.020 2.098 1.991 2.078 570,832 +0.08(+3.90%)
Oct 17, 2023 1.991 2.059 1.981 2.000 476,119 -0.01(-0.49%)
Oct 16, 2023 1.942 2.039 1.942 2.010 139,052 +0.07(+3.52%)
Oct 13, 2023 2.020 2.030 1.932 1.942 231,069 -0.03(-1.49%)
Oct 12, 2023 1.952 2.000 1.922 1.971 417,646 -0.01(-0.49%)
Oct 11, 2023 1.971 2.039 1.952 1.981 470,142 +0.06(+3.05%)
Oct 10, 2023 1.952 2.010 1.893 1.922 550,871 -0.05(-2.48%)
Oct 09, 2023 2.020 2.078 1.961 1.971 182,276 -0.05(-2.42%)
Oct 06, 2023 1.952 2.030 1.942 2.020 357,765 +0.03(+1.47%)
Oct 05, 2023 1.971 2.005 1.943 1.991 251,724 +0.05(+2.51%)
Oct 04, 2023 2.000 2.000 1.893 1.942 618,982 -0.02(-1.00%)
Oct 03, 2023 2.098 2.098 1.932 1.961 637,570 -0.12(-5.63%)
Oct 02, 2023 2.127 2.176 2.059 2.078 385,207 -0.09(-4.05%)
Sep 29, 2023 2.205 2.278 2.137 2.166 433,096 -0.06(-2.63%)
Sep 28, 2023 2.176 2.254 2.166 2.225 212,384 +0.03(+1.33%)
Sep 27, 2023 2.205 2.264 2.186 2.195 570,761 +0.00(+0.00%)
Sep 26, 2023 2.234 2.293 2.185 2.195 467,485 -0.07(-3.02%)
Sep 25, 2023 2.361 2.304 2.254 2.264 361,355 -0.07(-2.93%)
Sep 22, 2023 2.361 2.391 2.322 2.332 223,182 -0.02(-0.83%)
Sep 21, 2023 2.391 2.430 2.332 2.352 500,507 -0.06(-2.43%)
Sep 20, 2023 2.498 2.558 2.410 2.410 572,055 -0.09(-3.52%)
Sep 19, 2023 2.576 2.625 2.478 2.498 549,907 -0.08(-3.03%)
Sep 18, 2023 2.527 2.605 2.498 2.576 320,478 +0.06(+2.33%)
Sep 15, 2023 2.527 2.576 2.498 2.517 322,091 -0.03(-1.15%)
Sep 14, 2023 2.537 2.615 2.488 2.547 541,216 +0.03(+1.16%)
Sep 13, 2023 2.566 2.605 2.469 2.517 549,866 +0.05(+1.98%)
Sep 12, 2023 2.498 2.547 2.430 2.469 521,988 +0.03(+1.20%)
Sep 11, 2023 2.547 2.615 2.399 2.439 1,055,075 -0.10(-3.85%)
Sep 08, 2023 2.683 2.747 2.517 2.537 805,707 -0.09(-3.35%)
Sep 07, 2023 2.703 2.752 2.615 2.625 573,561 -0.11(-3.93%)
Sep 06, 2023 2.791 2.910 2.722 2.732 431,783 -0.06(-2.10%)
Sep 05, 2023 2.830 2.883 2.791 2.791 435,411 -0.06(-2.05%)
Sep 01, 2023 3.083 3.083 2.849 2.849 708,973 -0.15(-4.89%)
Aug 31, 2023 3.035 3.035 2.896 2.996 715,161 +0.02(+0.66%)
Aug 30, 2023 3.132 3.196 2.966 2.976 795,406 -0.16(-4.98%)
Aug 29, 2023 3.142 3.235 3.054 3.132 858,375 -0.01(-0.31%)
Aug 28, 2023 2.918 3.171 2.888 3.142 893,752 +0.26(+9.15%)
Aug 25, 2023 2.752 2.905 2.752 2.878 493,445 +0.09(+3.15%)
Aug 24, 2023 2.742 2.864 2.742 2.791 773,800 +0.08(+2.88%)
Aug 23, 2023 2.635 2.761 2.620 2.713 469,861 +0.08(+2.96%)
Aug 22, 2023 2.635 2.693 2.625 2.635 748,351 +0.02(+0.75%)
Aug 21, 2023 2.713 2.722 2.596 2.615 120,919 -0.07(-2.55%)
Aug 18, 2023 2.635 2.721 2.625 2.683 376,923 -0.01(-0.36%)
Aug 17, 2023 2.693 2.800 2.674 2.693 495,335 -0.02(-0.72%)
Aug 16, 2023 2.713 2.781 2.678 2.713 847,470 +0.01(+0.36%)
Aug 15, 2023 2.781 2.830 2.683 2.703 722,042 -0.11(-3.82%)
Aug 14, 2023 2.918 2.986 2.474 2.810 2,006,495 -0.25(-8.28%)
Aug 11, 2023 2.966 3.142 2.966 3.064 826,480 +0.08(+2.61%)
Aug 10, 2023 2.957 3.103 2.927 2.986 500,899 +0.00(+0.00%)
Aug 09, 2023 2.937 3.015 2.927 2.986 330,271 +0.01(+0.33%)
Aug 08, 2023 2.859 3.044 2.849 2.976 549,844 +0.09(+3.04%)
Aug 07, 2023 2.957 2.966 2.859 2.888 296,421 -0.04(-1.33%)
Aug 04, 2023 2.888 2.986 2.859 2.927 277,358 +0.04(+1.35%)
Aug 03, 2023 2.849 2.957 2.844 2.888 289,333 +0.01(+0.34%)
Aug 02, 2023 2.996 2.996 2.859 2.878 473,126 -0.13(-4.22%)
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.