Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

7.380 -0.050 (-0.67%)
Streaming Delayed Price Updated: 2:37 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 7.690 7.750 7.365 7.430 916,185 -0.16(-2.11%)
Sep 25, 2024 7.890 7.930 7.565 7.590 1,700,428 -0.34(-4.29%)
Sep 24, 2024 8.340 8.340 7.830 7.930 949,843 -0.35(-4.23%)
Sep 23, 2024 8.270 8.350 8.050 8.280 809,106 +0.01(+0.12%)
Sep 20, 2024 8.340 8.390 8.220 8.270 943,192 -0.11(-1.31%)
Sep 19, 2024 8.570 8.600 8.290 8.380 1,312,356 +0.12(+1.45%)
Sep 18, 2024 8.270 8.474 8.150 8.260 868,732 +0.05(+0.61%)
Sep 17, 2024 8.350 8.400 8.060 8.210 901,133 -0.07(-0.85%)
Sep 16, 2024 8.330 8.740 8.221 8.280 2,034,906 +0.00(+0.00%)
Sep 13, 2024 8.230 8.320 8.090 8.280 1,197,825 +0.11(+1.35%)
Sep 12, 2024 7.860 8.255 7.820 8.170 1,698,978 +0.33(+4.21%)
Sep 11, 2024 7.540 7.995 7.420 7.840 1,117,866 +0.30(+3.98%)
Sep 10, 2024 7.790 7.830 7.150 7.540 1,130,030 -0.21(-2.71%)
Sep 09, 2024 7.590 7.895 7.580 7.750 1,245,087 +0.28(+3.75%)
Sep 06, 2024 7.740 7.790 7.380 7.470 924,626 -0.24(-3.11%)
Sep 05, 2024 7.800 7.940 7.590 7.710 1,474,304 -0.09(-1.15%)
Sep 04, 2024 7.350 7.845 7.313 7.800 1,768,162 +0.43(+5.83%)
Sep 03, 2024 7.220 7.710 7.180 7.370 1,279,301 +0.03(+0.41%)
Aug 30, 2024 7.400 7.980 7.270 7.340 2,436,362 +0.04(+0.55%)
Aug 29, 2024 7.000 7.390 6.920 7.300 1,511,012 +0.30(+4.29%)
Aug 28, 2024 6.950 7.099 6.840 7.000 628,657 +0.00(+0.00%)
Aug 27, 2024 6.800 7.080 6.750 7.000 884,956 +0.12(+1.74%)
Aug 26, 2024 7.100 7.100 6.750 6.880 925,032 -0.07(-1.01%)
Aug 23, 2024 6.750 7.010 6.750 6.950 1,034,644 +0.19(+2.81%)
Aug 22, 2024 7.100 7.120 6.760 6.760 935,418 -0.37(-5.19%)
Aug 21, 2024 7.350 7.350 7.070 7.130 902,909 -0.22(-2.99%)
Aug 20, 2024 7.360 7.505 7.080 7.350 965,563 -0.01(-0.14%)
Aug 19, 2024 7.100 7.390 6.940 7.360 1,255,418 +0.20(+2.79%)
Aug 16, 2024 7.400 7.520 7.140 7.160 858,301 -0.22(-2.98%)
Aug 15, 2024 7.270 7.560 7.140 7.380 1,485,550 +0.19(+2.64%)
Aug 14, 2024 7.210 7.400 7.110 7.190 1,850,261 +0.06(+0.84%)
Aug 13, 2024 7.000 7.150 6.880 7.130 1,597,420 +0.17(+2.44%)
Aug 12, 2024 6.850 6.990 6.805 6.960 968,754 +0.11(+1.61%)
Aug 09, 2024 6.500 6.850 6.500 6.850 1,270,801 +0.35(+5.38%)
Aug 08, 2024 5.820 6.510 5.805 6.500 2,375,114 +0.84(+14.84%)
Aug 07, 2024 5.900 5.960 5.610 5.660 926,775 -0.10(-1.74%)
Aug 06, 2024 5.600 5.850 5.470 5.760 713,806 +0.19(+3.41%)
Aug 05, 2024 5.110 5.615 5.000 5.570 1,510,482 -0.04(-0.71%)
Aug 02, 2024 5.880 5.880 5.610 5.610 970,675 -0.45(-7.43%)
Aug 01, 2024 6.280 6.360 6.010 6.060 828,636 -0.22(-3.50%)
Jul 31, 2024 5.970 6.430 5.960 6.280 702,858 +0.40(+6.80%)
Jul 30, 2024 6.010 6.105 5.880 5.880 693,916 -0.13(-2.16%)
Jul 29, 2024 6.200 6.200 5.905 6.010 631,539 -0.17(-2.75%)
Jul 26, 2024 6.170 6.220 6.080 6.180 414,209 +0.11(+1.81%)
Jul 25, 2024 6.230 6.310 5.975 6.070 536,155 -0.15(-2.41%)
Jul 24, 2024 6.450 6.520 6.190 6.220 502,377 -0.27(-4.16%)
Jul 23, 2024 6.040 6.500 6.040 6.490 903,947 +0.41(+6.74%)
Jul 22, 2024 6.070 6.248 6.070 6.080 810,857 -0.01(-0.16%)
Jul 19, 2024 5.860 6.272 5.850 6.090 964,060 +0.19(+3.22%)
Jul 18, 2024 6.080 6.120 5.850 5.900 917,677 -0.13(-2.16%)
Jul 17, 2024 6.210 6.270 5.900 6.030 1,048,774 -0.26(-4.13%)
Jul 16, 2024 6.020 6.320 5.960 6.290 1,031,759 +0.25(+4.14%)
Jul 15, 2024 6.510 6.520 6.030 6.040 721,418 -0.29(-4.58%)
Jul 12, 2024 6.510 6.560 6.300 6.330 458,723 -0.12(-1.86%)
Jul 11, 2024 6.660 6.665 6.425 6.450 967,403 -0.09(-1.38%)
Jul 10, 2024 6.380 6.675 6.372 6.540 561,116 +0.15(+2.35%)
Jul 09, 2024 6.380 6.655 6.330 6.390 361,080 +0.03(+0.47%)
Jul 08, 2024 6.320 6.475 6.240 6.360 462,422 +0.06(+0.95%)
Jul 05, 2024 6.410 6.450 6.252 6.300 562,792 -0.16(-2.48%)
Jul 03, 2024 6.200 6.500 6.200 6.460 647,487 +0.22(+3.53%)
Jul 02, 2024 6.000 6.270 5.950 6.240 914,345 +0.11(+1.79%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.