Grupo Supervielle S.A. (SUPV)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 7.23 | 7.23 | 7.02 | 7.17 | 7.17 | 739,400 |
| Jun 13, 2024 | 7.16 | 7.49 | 6.91 | 7.21 | 7.21 | 3,319,300 |
| Jun 12, 2024 | 6.39 | 6.81 | 6.18 | 6.56 | 6.56 | 1,693,800 |
| Jun 11, 2024 | 6.44 | 6.48 | 6.19 | 6.19 | 6.19 | 804,800 |
| Jun 10, 2024 | 6.15 | 6.50 | 6.01 | 6.45 | 6.45 | 1,134,500 |
| Jun 07, 2024 | 6.08 | 6.35 | 6.00 | 6.20 | 6.20 | 817,600 |
| Jun 06, 2024 | 6.48 | 6.48 | 6.11 | 6.16 | 6.16 | 1,138,700 |
| Jun 05, 2024 | 6.45 | 6.52 | 6.12 | 6.40 | 6.40 | 2,039,000 |
| Jun 04, 2024 | 6.85 | 6.86 | 6.25 | 6.40 | 6.40 | 1,739,600 |
| Jun 03, 2024 | 7.30 | 7.41 | 6.89 | 6.96 | 6.96 | 1,317,000 |
| May 31, 2024 | 7.51 | 7.53 | 6.97 | 7.24 | 7.24 | 1,238,000 |
| May 30, 2024 | 6.94 | 7.54 | 6.87 | 7.49 | 7.49 | 2,668,800 |
| May 29, 2024 | 6.40 | 6.77 | 6.40 | 6.77 | 6.77 | 1,156,500 |
| May 28, 2024 | 6.61 | 6.82 | 6.46 | 6.55 | 6.55 | 1,462,400 |
| May 24, 2024 | 6.49 | 6.73 | 6.22 | 6.48 | 6.48 | 1,653,300 |
| May 23, 2024 | 6.94 | 6.97 | 6.38 | 6.40 | 6.40 | 2,140,300 |
| May 23, 2024 | 0.17 Dividend | |||||
| May 22, 2024 | 7.47 | 7.50 | 6.81 | 7.01 | 6.84 | 1,658,000 |
| May 21, 2024 | 7.65 | 7.76 | 7.37 | 7.51 | 7.33 | 1,336,000 |
| May 20, 2024 | 7.57 | 7.84 | 7.49 | 7.67 | 7.48 | 936,000 |
| May 17, 2024 | 7.64 | 7.76 | 7.52 | 7.59 | 7.41 | 1,263,100 |
| May 16, 2024 | 7.74 | 7.75 | 7.47 | 7.61 | 7.43 | 1,304,000 |
| May 15, 2024 | 7.60 | 7.82 | 7.45 | 7.72 | 7.53 | 2,208,100 |
| May 14, 2024 | 7.01 | 7.43 | 6.93 | 7.41 | 7.23 | 1,381,100 |
| May 13, 2024 | 7.17 | 7.21 | 6.85 | 7.00 | 6.83 | 1,321,700 |
| May 10, 2024 | 7.30 | 7.43 | 7.03 | 7.10 | 6.93 | 1,510,300 |
| May 09, 2024 | 7.23 | 7.27 | 6.95 | 7.22 | 7.04 | 1,324,800 |
| May 08, 2024 | 7.27 | 7.58 | 7.17 | 7.29 | 7.11 | 2,401,000 |
| May 07, 2024 | 7.60 | 7.60 | 7.07 | 7.19 | 7.02 | 2,780,200 |
| May 06, 2024 | 6.91 | 7.51 | 6.90 | 7.47 | 7.29 | 2,680,100 |
| May 03, 2024 | 6.75 | 6.90 | 6.44 | 6.87 | 6.70 | 2,140,100 |
| May 02, 2024 | 6.42 | 6.61 | 6.28 | 6.51 | 6.35 | 1,307,300 |
| May 01, 2024 | 6.30 | 6.57 | 6.15 | 6.43 | 6.27 | 1,073,500 |
| Apr 30, 2024 | 6.21 | 6.68 | 6.21 | 6.33 | 6.18 | 2,020,600 |
| Apr 29, 2024 | 6.08 | 6.29 | 5.96 | 6.24 | 6.09 | 1,147,900 |
| Apr 26, 2024 | 5.79 | 6.03 | 5.70 | 6.03 | 5.88 | 1,417,500 |
| Apr 25, 2024 | 5.63 | 5.83 | 5.57 | 5.75 | 5.61 | 1,258,900 |
| Apr 24, 2024 | 6.17 | 6.19 | 5.66 | 5.72 | 5.58 | 1,839,200 |
| Apr 23, 2024 | 6.20 | 6.39 | 6.01 | 6.08 | 5.93 | 2,889,300 |
| Apr 22, 2024 | 5.51 | 6.20 | 5.48 | 6.20 | 6.05 | 2,635,300 |
| Apr 19, 2024 | 5.19 | 5.58 | 5.19 | 5.50 | 5.37 | 1,177,100 |
| Apr 18, 2024 | 5.35 | 5.48 | 5.27 | 5.30 | 5.17 | 988,800 |
| Apr 17, 2024 | 5.42 | 5.43 | 5.17 | 5.34 | 5.21 | 1,139,000 |
| Apr 16, 2024 | 5.21 | 5.49 | 5.14 | 5.39 | 5.26 | 1,346,500 |
| Apr 15, 2024 | 5.87 | 5.96 | 5.34 | 5.35 | 5.22 | 1,687,300 |
| Apr 12, 2024 | 5.95 | 6.00 | 5.73 | 5.83 | 5.69 | 1,679,300 |
| Apr 11, 2024 | 6.02 | 6.06 | 5.68 | 6.01 | 5.86 | 1,562,900 |
| Apr 10, 2024 | 5.92 | 6.17 | 5.73 | 5.90 | 5.76 | 1,987,900 |
| Apr 09, 2024 | 6.15 | 6.38 | 5.88 | 6.03 | 5.88 | 1,563,400 |
| Apr 08, 2024 | 6.08 | 6.20 | 5.93 | 6.11 | 5.96 | 1,126,600 |
| Apr 05, 2024 | 5.70 | 6.03 | 5.64 | 5.95 | 5.81 | 1,842,000 |
| Apr 04, 2024 | 5.82 | 6.00 | 5.64 | 5.70 | 5.56 | 1,436,900 |
| Apr 03, 2024 | 5.47 | 5.86 | 5.44 | 5.75 | 5.61 | 1,198,000 |
| Apr 02, 2024 | 5.69 | 5.69 | 5.43 | 5.46 | 5.33 | 669,300 |
| Apr 01, 2024 | 5.68 | 5.79 | 5.60 | 5.66 | 5.52 | 650,900 |
| Mar 28, 2024 | 5.86 | 5.97 | 5.59 | 5.71 | 5.57 | 990,900 |
| Mar 27, 2024 | 5.69 | 5.85 | 5.54 | 5.83 | 5.69 | 1,005,500 |
| Mar 26, 2024 | 5.98 | 5.98 | 5.64 | 5.64 | 5.50 | 1,460,900 |
| Mar 25, 2024 | 5.94 | 6.21 | 5.82 | 5.98 | 5.83 | 1,893,000 |
| Mar 22, 2024 | 5.96 | 6.20 | 5.78 | 5.90 | 5.76 | 1,967,100 |
| Mar 21, 2024 | 5.70 | 5.91 | 5.49 | 5.88 | 5.74 | 1,624,100 |
| Mar 20, 2024 | 5.51 | 5.70 | 5.38 | 5.67 | 5.53 | 2,072,700 |
| Mar 19, 2024 | 5.35 | 5.81 | 5.25 | 5.52 | 5.39 | 1,747,100 |
| Mar 18, 2024 | 5.31 | 5.42 | 5.11 | 5.40 | 5.27 | 1,544,200 |
| Mar 15, 2024 | 4.92 | 5.30 | 4.87 | 5.29 | 5.16 | 1,698,500 |
| Mar 14, 2024 | 5.17 | 5.24 | 4.89 | 4.96 | 4.84 | 2,056,500 |
| Mar 13, 2024 | 4.50 | 5.28 | 4.50 | 5.20 | 5.07 | 3,563,400 |
| Mar 12, 2024 | 4.45 | 4.67 | 4.38 | 4.50 | 4.39 | 2,125,200 |
| Mar 11, 2024 | 4.59 | 4.60 | 4.36 | 4.39 | 4.28 | 851,000 |
| Mar 08, 2024 | 4.81 | 4.81 | 4.47 | 4.58 | 4.47 | 1,135,200 |
| Mar 07, 2024 | 4.67 | 4.82 | 4.45 | 4.80 | 4.68 | 1,705,500 |
| Mar 06, 2024 | 4.34 | 4.67 | 4.28 | 4.57 | 4.46 | 2,230,100 |
| Mar 05, 2024 | 4.34 | 4.50 | 4.20 | 4.22 | 4.12 | 783,700 |
| Mar 04, 2024 | 4.50 | 4.67 | 4.32 | 4.37 | 4.26 | 1,681,000 |
| Mar 01, 2024 | 4.29 | 4.47 | 4.21 | 4.31 | 4.21 | 1,005,200 |
| Feb 29, 2024 | 4.08 | 4.36 | 4.08 | 4.35 | 4.24 | 1,428,100 |
| Feb 28, 2024 | 4.15 | 4.36 | 4.07 | 4.08 | 3.98 | 984,900 |
| Feb 27, 2024 | 4.42 | 4.55 | 4.19 | 4.19 | 4.09 | 1,664,000 |
| Feb 26, 2024 | 4.38 | 4.66 | 4.36 | 4.41 | 4.30 | 1,409,900 |
| Feb 23, 2024 | 4.34 | 4.41 | 4.18 | 4.37 | 4.26 | 963,800 |
| Feb 22, 2024 | 4.37 | 4.55 | 4.28 | 4.28 | 4.18 | 1,265,000 |
| Feb 21, 2024 | 4.27 | 4.37 | 4.18 | 4.28 | 4.18 | 673,000 |
| Feb 20, 2024 | 4.25 | 4.44 | 4.19 | 4.31 | 4.21 | 758,800 |
| Feb 16, 2024 | 4.12 | 4.25 | 4.11 | 4.25 | 4.15 | 816,100 |
| Feb 15, 2024 | 4.10 | 4.20 | 4.02 | 4.13 | 4.03 | 788,600 |
| Feb 14, 2024 | 3.94 | 4.16 | 3.94 | 4.08 | 3.98 | 715,900 |
| Feb 13, 2024 | 3.84 | 3.96 | 3.83 | 3.91 | 3.82 | 544,700 |
| Feb 12, 2024 | 3.92 | 4.02 | 3.90 | 3.96 | 3.86 | 501,600 |
| Feb 09, 2024 | 3.73 | 3.99 | 3.73 | 3.94 | 3.84 | 1,309,900 |
| Feb 08, 2024 | 3.90 | 3.98 | 3.70 | 3.73 | 3.64 | 1,497,300 |
| Feb 07, 2024 | 4.11 | 4.28 | 3.92 | 4.01 | 3.91 | 1,484,400 |
| Feb 06, 2024 | 4.53 | 4.63 | 4.43 | 4.46 | 4.35 | 881,600 |
| Feb 05, 2024 | 4.64 | 4.90 | 4.31 | 4.55 | 4.44 | 1,395,100 |
| Feb 02, 2024 | 4.56 | 4.74 | 4.50 | 4.72 | 4.61 | 1,092,700 |
| Feb 01, 2024 | 4.38 | 4.59 | 4.38 | 4.57 | 4.46 | 1,081,700 |
| Jan 31, 2024 | 4.39 | 4.58 | 4.34 | 4.37 | 4.26 | 866,600 |
| Jan 30, 2024 | 4.35 | 4.57 | 4.35 | 4.40 | 4.29 | 606,000 |
| Jan 29, 2024 | 4.44 | 4.44 | 4.07 | 4.37 | 4.26 | 1,618,300 |
| Jan 26, 2024 | 4.49 | 4.65 | 4.37 | 4.53 | 4.42 | 1,582,400 |
| Jan 25, 2024 | 4.27 | 4.57 | 4.21 | 4.56 | 4.45 | 1,452,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.