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 )

7.590 -0.020 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2019 5.668 5.936 5.533 5.600 1,203,165 -0.11(-1.85%)
May 30, 2019 5.706 5.994 5.677 5.706 2,092,752 -0.02(-0.34%)
May 29, 2019 5.610 5.763 5.370 5.725 942,352 +0.07(+1.19%)
May 28, 2019 5.725 5.850 5.591 5.658 2,361,441 +0.00(+0.00%)
May 24, 2019 5.572 5.696 5.533 5.658 586,670 +0.14(+2.61%)
May 23, 2019 5.620 5.725 5.409 5.514 489,155 -0.12(-2.21%)
May 22, 2019 5.850 6.185 5.581 5.639 1,305,898 -0.21(-3.61%)
May 21, 2019 5.274 5.859 5.274 5.850 2,170,903 +0.64(+12.34%)
May 20, 2019 5.025 5.226 4.920 5.207 804,193 +0.13(+2.65%)
May 17, 2019 5.332 5.504 5.073 5.073 691,470 -0.35(-6.37%)
May 16, 2019 5.294 5.504 5.255 5.418 926,706 +0.11(+1.99%)
May 15, 2019 5.035 5.322 5.035 5.313 857,954 +0.23(+4.53%)
May 14, 2019 5.111 5.207 4.948 5.083 791,556 +0.03(+0.57%)
May 13, 2019 5.025 5.169 4.857 5.054 769,873 -0.09(-1.81%)
May 10, 2019 5.232 5.582 5.052 5.147 1,789,046 -0.13(-2.51%)
May 09, 2019 5.109 5.317 4.920 5.279 2,153,922 +0.12(+2.39%)
May 08, 2019 5.005 5.289 4.948 5.156 1,690,822 +0.16(+3.22%)
May 07, 2019 5.364 5.364 4.986 4.995 1,712,600 -0.44(-8.17%)
May 06, 2019 5.128 5.582 5.118 5.440 1,359,493 +0.01(+0.17%)
May 03, 2019 5.109 5.516 5.099 5.431 3,436,774 +0.38(+7.49%)
May 02, 2019 4.958 5.090 4.835 5.052 1,656,458 +0.06(+1.14%)
May 01, 2019 4.816 5.014 4.693 4.995 1,088,712 +0.19(+3.94%)
Apr 30, 2019 4.759 4.901 4.674 4.806 1,096,737 +0.08(+1.60%)
Apr 29, 2019 4.749 4.891 4.626 4.730 1,137,837 +0.03(+0.60%)
Apr 26, 2019 5.014 5.251 4.664 4.702 2,117,238 -0.22(-4.42%)
Apr 25, 2019 4.702 4.995 4.068 4.920 6,637,832 +0.15(+3.17%)
Apr 24, 2019 5.364 5.393 4.759 4.768 2,929,234 -0.64(-11.89%)
Apr 23, 2019 5.355 5.582 5.222 5.412 1,047,857 +0.16(+3.06%)
Apr 22, 2019 5.402 5.516 5.204 5.251 1,427,481 -0.09(-1.77%)
Apr 18, 2019 5.762 5.885 5.223 5.345 1,249,351 -0.44(-7.68%)
Apr 17, 2019 5.771 6.008 5.554 5.790 1,670,624 +0.07(+1.16%)
Apr 16, 2019 5.781 5.997 5.695 5.724 1,311,999 -0.04(-0.66%)
Apr 15, 2019 5.667 5.923 5.563 5.762 1,941,535 +0.12(+2.18%)
Apr 12, 2019 5.572 5.762 5.484 5.639 2,058,787 +0.04(+0.68%)
Apr 11, 2019 5.601 5.667 5.393 5.601 1,651,448 +0.01(+0.17%)
Apr 10, 2019 5.648 5.809 5.478 5.591 1,845,452 -0.06(-1.00%)
Apr 09, 2019 5.998 6.045 5.459 5.648 1,924,741 -0.38(-6.28%)
Apr 08, 2019 5.629 6.083 5.629 6.027 1,352,334 +0.37(+6.52%)
Apr 05, 2019 5.620 5.866 5.525 5.658 1,250,303 +0.09(+1.70%)
Apr 04, 2019 5.468 5.677 5.355 5.563 923,568 +0.06(+1.03%)
Apr 03, 2019 5.714 5.847 5.440 5.506 757,389 -0.19(-3.32%)
Apr 02, 2019 5.856 5.913 5.591 5.695 642,974 -0.17(-2.90%)
Apr 01, 2019 5.923 6.093 5.771 5.866 2,338,357 +0.11(+1.97%)
Mar 29, 2019 5.875 5.979 5.743 5.752 1,146,824 -0.08(-1.30%)
Mar 28, 2019 5.714 5.875 5.610 5.828 1,190,708 +0.10(+1.82%)
Mar 27, 2019 5.752 5.932 5.468 5.724 2,503,997 -0.13(-2.26%)
Mar 26, 2019 6.301 6.500 5.847 5.856 1,709,640 -0.48(-7.61%)
Mar 25, 2019 6.169 6.599 6.169 6.339 1,316,396 +0.17(+2.76%)
Mar 22, 2019 6.651 6.703 6.102 6.169 2,343,221 -0.63(-9.32%)
Mar 21, 2019 7.039 7.143 6.746 6.802 1,208,003 -0.24(-3.36%)
Mar 20, 2019 7.219 7.408 6.878 7.039 1,357,607 -0.20(-2.75%)
Mar 19, 2019 7.663 7.947 7.162 7.238 1,625,122 -0.33(-4.38%)
Mar 18, 2019 7.238 7.625 7.200 7.569 1,332,536 +0.32(+4.44%)
Mar 15, 2019 6.982 7.332 6.944 7.247 1,411,069 +0.37(+5.36%)
Mar 14, 2019 7.020 7.124 6.836 6.878 401,681 -0.16(-2.28%)
Mar 13, 2019 7.086 7.200 6.888 7.039 909,227 -0.03(-0.40%)
Mar 12, 2019 7.162 7.247 6.925 7.067 696,831 -0.08(-1.06%)
Mar 11, 2019 7.332 7.569 7.096 7.143 1,127,660 -0.02(-0.26%)
Mar 08, 2019 7.039 7.616 7.029 7.162 1,537,696 +0.25(+3.56%)
Mar 07, 2019 7.143 7.427 6.812 6.916 1,279,013 -0.22(-3.05%)
Mar 06, 2019 7.692 7.706 7.086 7.134 1,545,794 -0.61(-7.94%)
Mar 05, 2019 7.739 7.862 7.616 7.748 341,433 +0.07(+0.86%)
Mar 04, 2019 7.815 7.987 7.540 7.682 576,533 -0.13(-1.69%)
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.