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 )

6.250 -0.200 (-3.10%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 11, 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 (%)
Jul 31, 2019 7.158 7.373 7.074 7.205 1,659,275 +0.02(+0.26%)
Jul 30, 2019 7.186 7.325 7.009 7.186 913,817 -0.07(-1.03%)
Jul 29, 2019 7.242 7.486 6.934 7.261 1,614,805 +0.04(+0.52%)
Jul 26, 2019 6.625 7.242 6.625 7.224 1,626,660 +0.61(+9.19%)
Jul 25, 2019 6.700 6.803 6.511 6.616 548,366 -0.08(-1.26%)
Jul 24, 2019 6.662 6.812 6.569 6.700 541,758 +0.04(+0.56%)
Jul 23, 2019 6.765 6.803 6.447 6.662 2,017,355 -0.06(-0.84%)
Jul 22, 2019 7.102 7.214 6.672 6.718 1,340,967 -0.38(-5.40%)
Jul 19, 2019 7.308 7.373 7.037 7.102 1,069,656 -0.21(-2.82%)
Jul 18, 2019 7.561 7.673 7.149 7.308 1,430,632 -0.29(-3.82%)
Jul 17, 2019 7.458 7.823 7.355 7.598 1,479,447 +0.13(+1.75%)
Jul 16, 2019 7.373 7.701 7.373 7.467 852,970 +0.04(+0.50%)
Jul 15, 2019 7.860 7.869 7.345 7.430 1,430,919 -0.38(-4.91%)
Jul 12, 2019 7.879 7.972 7.776 7.813 665,903 +0.00(+0.00%)
Jul 11, 2019 8.075 8.234 7.795 7.813 1,356,937 -0.21(-2.57%)
Jul 10, 2019 8.262 8.450 7.851 8.019 1,242,617 -0.22(-2.61%)
Jul 09, 2019 7.851 8.347 7.766 8.234 1,197,524 +0.34(+4.27%)
Jul 08, 2019 7.766 7.944 7.589 7.897 830,425 +0.09(+1.20%)
Jul 05, 2019 7.710 7.850 7.495 7.804 1,103,640 +0.17(+2.21%)
Jul 03, 2019 7.635 7.879 7.504 7.635 668,895 -0.05(-0.61%)
Jul 02, 2019 7.308 7.720 7.181 7.682 1,098,016 +0.31(+4.19%)
Jul 01, 2019 7.682 7.748 7.317 7.373 1,774,636 +0.00(+0.00%)
Jun 28, 2019 7.111 7.386 7.027 7.373 1,585,301 +0.46(+6.63%)
Jun 27, 2019 6.737 6.980 6.625 6.915 1,304,937 +0.22(+3.21%)
Jun 26, 2019 6.971 7.074 6.616 6.700 1,065,419 -0.22(-3.11%)
Jun 25, 2019 6.943 7.055 6.849 6.915 881,242 -0.04(-0.54%)
Jun 24, 2019 6.784 6.990 6.709 6.952 866,848 +0.16(+2.34%)
Jun 21, 2019 6.943 6.983 6.747 6.793 754,284 -0.17(-2.42%)
Jun 20, 2019 6.662 6.962 6.648 6.962 1,139,575 +0.40(+6.13%)
Jun 19, 2019 6.943 7.102 6.541 6.559 1,142,812 -0.38(-5.53%)
Jun 18, 2019 6.934 7.196 6.924 6.943 1,163,186 +0.07(+1.09%)
Jun 17, 2019 6.840 7.037 6.569 6.868 1,179,236 -0.09(-1.34%)
Jun 14, 2019 7.186 7.247 6.849 6.962 1,931,238 -0.22(-3.13%)
Jun 13, 2019 7.392 7.392 6.878 7.186 2,461,726 -0.21(-2.78%)
Jun 12, 2019 6.924 7.738 6.840 7.392 5,923,709 +0.38(+5.47%)
Jun 11, 2019 5.989 7.018 5.951 7.009 4,501,232 +1.07(+17.95%)
Jun 10, 2019 5.736 5.942 5.661 5.942 1,100,602 +0.24(+4.27%)
Jun 07, 2019 5.820 5.858 5.689 5.699 824,070 -0.10(-1.77%)
Jun 06, 2019 5.783 5.839 5.633 5.801 1,125,946 +0.03(+0.49%)
Jun 05, 2019 5.848 5.961 5.596 5.773 1,954,608 +0.02(+0.33%)
Jun 04, 2019 5.399 5.755 5.259 5.755 1,507,495 +0.41(+7.71%)
Jun 03, 2019 5.568 5.568 5.277 5.343 830,481 -0.12(-2.23%)
May 31, 2019 5.530 5.792 5.399 5.465 1,233,059 -0.10(-1.85%)
May 30, 2019 5.568 5.848 5.539 5.568 2,144,750 -0.02(-0.33%)
May 29, 2019 5.474 5.624 5.240 5.586 965,766 +0.07(+1.19%)
May 28, 2019 5.586 5.708 5.455 5.521 2,420,115 +0.00(+0.00%)
May 24, 2019 5.437 5.558 5.399 5.521 601,247 +0.14(+2.61%)
May 23, 2019 5.483 5.586 5.277 5.380 501,309 -0.12(-2.21%)
May 22, 2019 5.708 6.035 5.446 5.502 1,338,345 -0.21(-3.61%)
May 21, 2019 5.146 5.717 5.146 5.708 2,224,842 +0.63(+12.34%)
May 20, 2019 4.903 5.100 4.800 5.081 824,175 +0.13(+2.65%)
May 17, 2019 5.203 5.371 4.950 4.950 708,651 -0.34(-6.37%)
May 16, 2019 5.165 5.371 5.128 5.287 949,731 +0.10(+1.99%)
May 15, 2019 4.913 5.193 4.913 5.184 879,271 +0.22(+4.53%)
May 14, 2019 4.987 5.081 4.828 4.959 811,223 +0.03(+0.57%)
May 13, 2019 4.903 5.044 4.739 4.931 789,002 -0.09(-1.81%)
May 10, 2019 5.105 5.447 4.930 5.022 1,833,498 -0.13(-2.51%)
May 09, 2019 4.985 5.188 4.800 5.151 2,207,440 +0.12(+2.39%)
May 08, 2019 4.883 5.160 4.828 5.031 1,732,833 +0.16(+3.22%)
May 07, 2019 5.234 5.234 4.865 4.874 1,755,152 -0.43(-8.17%)
May 06, 2019 5.003 5.447 4.994 5.308 1,393,272 +0.01(+0.17%)
May 03, 2019 4.985 5.382 4.976 5.299 3,522,166 +0.37(+7.49%)
May 02, 2019 4.837 4.967 4.717 4.930 1,697,615 +0.06(+1.14%)
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.