Grupo Supervielle SA (SUPV) Historical Stock Data
7.59 ↓0.02 (-0.26%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SUPV is up 0.54% a day on average. There have been 15 days where Grupo Supervielle SA closed green and 15 days where SUPV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 7.64 | 7.59 | ↓$0.05 (-0.65%) | 7.52 | 7.76 | 1.26M |
| 2024-05-16 | 7.74 | 7.61 | ↓$0.13 (-1.68%) | 7.48 | 7.75 | 1.30M |
| 2024-05-15 | 7.60 | 7.72 | ↑$0.12 (1.58%) | 7.45 | 7.82 | 2.21M |
| 2024-05-14 | 7.01 | 7.41 | ↑$0.40 (5.71%) | 6.93 | 7.43 | 1.38M |
| 2024-05-13 | 7.17 | 7.00 | ↓$0.17 (-2.37%) | 6.85 | 7.21 | 1.32M |
| 2024-05-10 | 7.30 | 7.10 | ↓$0.20 (-2.74%) | 7.03 | 7.43 | 1.51M |
| 2024-05-09 | 7.23 | 7.22 | ↓$0.01 (-0.14%) | 6.95 | 7.27 | 1.32M |
| 2024-05-08 | 7.27 | 7.29 | ↑$0.02 (0.28%) | 7.17 | 7.58 | 2.40M |
| 2024-05-07 | 7.60 | 7.19 | ↓$0.41 (-5.39%) | 7.07 | 7.60 | 2.78M |
| 2024-05-06 | 6.91 | 7.47 | ↑$0.56 (8.10%) | 6.90 | 7.51 | 2.68M |
| 2024-05-03 | 6.75 | 6.87 | ↑$0.12 (1.78%) | 6.44 | 6.90 | 2.14M |
| 2024-05-02 | 6.42 | 6.51 | ↑$0.09 (1.40%) | 6.28 | 6.61 | 1.31M |
| 2024-05-01 | 6.30 | 6.43 | ↑$0.13 (2.06%) | 6.15 | 6.57 | 1.07M |
| 2024-04-30 | 6.21 | 6.33 | ↑$0.12 (1.93%) | 6.21 | 6.68 | 2.02M |
| 2024-04-29 | 6.08 | 6.24 | ↑$0.16 (2.63%) | 5.96 | 6.29 | 1.15M |
| 2024-04-26 | 5.79 | 6.03 | ↑$0.24 (4.15%) | 5.70 | 6.03 | 1.42M |
| 2024-04-25 | 5.63 | 5.75 | ↑$0.12 (2.13%) | 5.57 | 5.83 | 1.26M |
| 2024-04-24 | 6.17 | 5.72 | ↓$0.45 (-7.29%) | 5.66 | 6.19 | 1.84M |
| 2024-04-23 | 6.20 | 6.08 | ↓$0.12 (-1.94%) | 6.01 | 6.39 | 2.89M |
| 2024-04-22 | 5.51 | 6.20 | ↑$0.69 (12.52%) | 5.48 | 6.20 | 2.64M |
| 2024-04-19 | 5.19 | 5.50 | ↑$0.31 (5.97%) | 5.19 | 5.58 | 1.18M |
| 2024-04-18 | 5.35 | 5.30 | ↓$0.05 (-0.93%) | 5.27 | 5.48 | 0.99M |
| 2024-04-17 | 5.42 | 5.34 | ↓$0.08 (-1.48%) | 5.17 | 5.44 | 1.14M |
| 2024-04-16 | 5.21 | 5.39 | ↑$0.18 (3.45%) | 5.14 | 5.50 | 1.35M |
| 2024-04-15 | 5.87 | 5.35 | ↓$0.52 (-8.86%) | 5.34 | 5.96 | 1.69M |
| 2024-04-12 | 5.95 | 5.83 | ↓$0.12 (-2.02%) | 5.73 | 6.00 | 1.68M |
| 2024-04-11 | 6.02 | 6.01 | ↓$0.01 (-0.17%) | 5.68 | 6.06 | 1.56M |
| 2024-04-10 | 5.92 | 5.90 | ↓$0.02 (-0.34%) | 5.73 | 6.17 | 1.99M |
| 2024-04-09 | 6.15 | 6.03 | ↓$0.12 (-1.95%) | 5.88 | 6.38 | 1.56M |
| 2024-04-08 | 6.08 | 6.11 | ↑$0.03 (0.49%) | 5.94 | 6.20 | 1.13M |
Create an account or log in to view more rows.
$SUPV bear trap dude
$SUPV we finna be at the top yo
$SUPV always with good potential for a long term Hodl
$SUPV good support.....
$SUPV I'll say it again slowwwllyyyy! Better stocks to short by far
$SUPV diversified
$SUPV whats the news????
$SUPV just bought a half position.
$SUPV is it time?
$SUPV Holding.