UK markets open in 2 hours 44 minutes
NIKKEI 225
37,708.79 -751.29 (-1.95%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.92 +0.11 (+0.13%) GOLD FUTURES
2,325.60 -12.80 (-0.55%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,420.49 -2,088.05 (-3.90%)
Grupo Supervielle S.A. (SUPV)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 6.17 | 6.19 | 5.66 | 5.72 | 5.72 | 1,837,200 |
| 23 Apr 2024 | 6.20 | 6.39 | 6.01 | 6.08 | 6.08 | 2,889,300 |
| 22 Apr 2024 | 5.51 | 6.20 | 5.48 | 6.20 | 6.20 | 2,635,300 |
| 19 Apr 2024 | 5.19 | 5.58 | 5.19 | 5.50 | 5.50 | 1,177,100 |
| 18 Apr 2024 | 5.35 | 5.48 | 5.27 | 5.30 | 5.30 | 988,800 |
| 17 Apr 2024 | 5.42 | 5.43 | 5.17 | 5.34 | 5.34 | 1,139,000 |
| 16 Apr 2024 | 5.21 | 5.49 | 5.14 | 5.39 | 5.39 | 1,346,500 |
| 15 Apr 2024 | 5.87 | 5.96 | 5.34 | 5.35 | 5.35 | 1,687,300 |
| 12 Apr 2024 | 5.95 | 6.00 | 5.73 | 5.83 | 5.83 | 1,679,300 |
| 11 Apr 2024 | 6.02 | 6.06 | 5.68 | 6.01 | 6.01 | 1,562,900 |
| 10 Apr 2024 | 5.92 | 6.17 | 5.73 | 5.90 | 5.90 | 1,987,900 |
| 09 Apr 2024 | 6.15 | 6.38 | 5.88 | 6.03 | 6.03 | 1,563,400 |
| 08 Apr 2024 | 6.08 | 6.20 | 5.93 | 6.11 | 6.11 | 1,126,600 |
| 05 Apr 2024 | 5.70 | 6.03 | 5.64 | 5.95 | 5.95 | 1,842,000 |
| 04 Apr 2024 | 5.82 | 6.00 | 5.64 | 5.70 | 5.70 | 1,436,900 |
| 03 Apr 2024 | 5.47 | 5.86 | 5.44 | 5.75 | 5.75 | 1,198,000 |
| 02 Apr 2024 | 5.69 | 5.69 | 5.43 | 5.46 | 5.46 | 669,300 |
| 01 Apr 2024 | 5.68 | 5.79 | 5.60 | 5.66 | 5.66 | 650,900 |
| 28 Mar 2024 | 5.86 | 5.97 | 5.59 | 5.71 | 5.71 | 990,900 |
| 27 Mar 2024 | 5.69 | 5.85 | 5.54 | 5.83 | 5.83 | 1,005,500 |
| 26 Mar 2024 | 5.98 | 5.98 | 5.64 | 5.64 | 5.64 | 1,460,900 |
| 25 Mar 2024 | 5.94 | 6.21 | 5.82 | 5.98 | 5.98 | 1,893,000 |
| 22 Mar 2024 | 5.96 | 6.20 | 5.78 | 5.90 | 5.90 | 1,967,100 |
| 21 Mar 2024 | 5.70 | 5.91 | 5.49 | 5.88 | 5.88 | 1,624,100 |
| 20 Mar 2024 | 5.51 | 5.70 | 5.38 | 5.67 | 5.67 | 2,072,700 |
| 19 Mar 2024 | 5.35 | 5.81 | 5.25 | 5.52 | 5.52 | 1,747,100 |
| 18 Mar 2024 | 5.31 | 5.42 | 5.11 | 5.40 | 5.40 | 1,544,200 |
| 15 Mar 2024 | 4.92 | 5.30 | 4.87 | 5.29 | 5.29 | 1,698,500 |
| 14 Mar 2024 | 5.17 | 5.24 | 4.89 | 4.96 | 4.96 | 2,056,500 |
| 13 Mar 2024 | 4.50 | 5.28 | 4.50 | 5.20 | 5.20 | 3,563,400 |
| 12 Mar 2024 | 4.45 | 4.67 | 4.38 | 4.50 | 4.50 | 2,125,200 |
| 11 Mar 2024 | 4.59 | 4.60 | 4.36 | 4.39 | 4.39 | 851,000 |
| 08 Mar 2024 | 4.81 | 4.81 | 4.47 | 4.58 | 4.58 | 1,135,200 |
| 07 Mar 2024 | 4.67 | 4.82 | 4.45 | 4.80 | 4.80 | 1,705,500 |
| 06 Mar 2024 | 4.34 | 4.67 | 4.28 | 4.57 | 4.57 | 2,230,100 |
| 05 Mar 2024 | 4.34 | 4.50 | 4.20 | 4.22 | 4.22 | 783,700 |
| 04 Mar 2024 | 4.50 | 4.67 | 4.32 | 4.37 | 4.37 | 1,681,000 |
| 01 Mar 2024 | 4.29 | 4.47 | 4.21 | 4.31 | 4.31 | 1,005,200 |
| 29 Feb 2024 | 4.08 | 4.36 | 4.08 | 4.35 | 4.35 | 1,428,100 |
| 28 Feb 2024 | 4.15 | 4.36 | 4.07 | 4.08 | 4.08 | 984,900 |
| 27 Feb 2024 | 4.42 | 4.55 | 4.19 | 4.19 | 4.19 | 1,664,000 |
| 26 Feb 2024 | 4.38 | 4.66 | 4.36 | 4.41 | 4.41 | 1,409,900 |
| 23 Feb 2024 | 4.34 | 4.41 | 4.18 | 4.37 | 4.37 | 963,800 |
| 22 Feb 2024 | 4.37 | 4.55 | 4.28 | 4.28 | 4.28 | 1,265,000 |
| 21 Feb 2024 | 4.27 | 4.37 | 4.18 | 4.28 | 4.28 | 673,000 |
| 20 Feb 2024 | 4.25 | 4.44 | 4.19 | 4.31 | 4.31 | 758,800 |
| 16 Feb 2024 | 4.12 | 4.25 | 4.11 | 4.25 | 4.25 | 816,100 |
| 15 Feb 2024 | 4.10 | 4.20 | 4.02 | 4.13 | 4.13 | 788,600 |
| 14 Feb 2024 | 3.94 | 4.16 | 3.94 | 4.08 | 4.08 | 715,900 |
| 13 Feb 2024 | 3.84 | 3.96 | 3.83 | 3.91 | 3.91 | 544,700 |
| 12 Feb 2024 | 3.92 | 4.02 | 3.90 | 3.96 | 3.96 | 501,600 |
| 09 Feb 2024 | 3.73 | 3.99 | 3.73 | 3.94 | 3.94 | 1,309,900 |
| 08 Feb 2024 | 3.90 | 3.98 | 3.70 | 3.73 | 3.73 | 1,497,300 |
| 07 Feb 2024 | 4.11 | 4.28 | 3.92 | 4.01 | 4.01 | 1,484,400 |
| 06 Feb 2024 | 4.53 | 4.63 | 4.43 | 4.46 | 4.46 | 881,600 |
| 05 Feb 2024 | 4.64 | 4.90 | 4.31 | 4.55 | 4.55 | 1,395,100 |
| 02 Feb 2024 | 4.56 | 4.74 | 4.50 | 4.72 | 4.72 | 1,092,700 |
| 01 Feb 2024 | 4.38 | 4.59 | 4.38 | 4.57 | 4.57 | 1,081,700 |
| 31 Jan 2024 | 4.39 | 4.58 | 4.34 | 4.37 | 4.37 | 866,600 |
| 30 Jan 2024 | 4.35 | 4.57 | 4.35 | 4.40 | 4.40 | 606,000 |
| 29 Jan 2024 | 4.44 | 4.44 | 4.07 | 4.37 | 4.37 | 1,618,300 |
| 26 Jan 2024 | 4.49 | 4.65 | 4.37 | 4.53 | 4.53 | 1,582,400 |
| 25 Jan 2024 | 4.27 | 4.57 | 4.21 | 4.56 | 4.56 | 1,452,000 |
| 24 Jan 2024 | 4.18 | 4.34 | 4.13 | 4.18 | 4.18 | 1,015,700 |
| 23 Jan 2024 | 4.24 | 4.24 | 4.02 | 4.12 | 4.12 | 1,207,000 |
| 22 Jan 2024 | 4.07 | 4.36 | 4.07 | 4.18 | 4.18 | 1,292,600 |
| 19 Jan 2024 | 3.91 | 4.07 | 3.88 | 4.06 | 4.06 | 1,330,400 |
| 18 Jan 2024 | 3.78 | 3.94 | 3.65 | 3.93 | 3.93 | 1,012,900 |
| 17 Jan 2024 | 3.49 | 3.78 | 3.48 | 3.77 | 3.77 | 946,600 |
| 16 Jan 2024 | 3.50 | 3.56 | 3.45 | 3.54 | 3.54 | 549,200 |
| 12 Jan 2024 | 3.46 | 3.63 | 3.46 | 3.55 | 3.55 | 548,500 |
| 11 Jan 2024 | 3.66 | 3.68 | 3.45 | 3.51 | 3.51 | 818,300 |
| 10 Jan 2024 | 3.37 | 3.58 | 3.33 | 3.56 | 3.56 | 787,200 |
| 09 Jan 2024 | 3.54 | 3.56 | 3.34 | 3.38 | 3.38 | 777,600 |
| 08 Jan 2024 | 3.38 | 3.57 | 3.38 | 3.56 | 3.56 | 729,300 |
| 05 Jan 2024 | 3.46 | 3.48 | 3.35 | 3.37 | 3.37 | 719,100 |
| 04 Jan 2024 | 3.69 | 3.69 | 3.41 | 3.43 | 3.43 | 1,711,700 |
| 03 Jan 2024 | 3.84 | 4.00 | 3.70 | 3.70 | 3.70 | 701,600 |
| 02 Jan 2024 | 4.04 | 4.06 | 3.82 | 3.94 | 3.94 | 1,115,200 |
| 29 Dec 2023 | 4.12 | 4.22 | 3.97 | 4.06 | 4.06 | 1,046,800 |
| 28 Dec 2023 | 4.25 | 4.27 | 4.13 | 4.14 | 4.14 | 634,200 |
| 27 Dec 2023 | 4.40 | 4.44 | 4.23 | 4.25 | 4.25 | 393,700 |
| 26 Dec 2023 | 4.58 | 4.66 | 4.28 | 4.36 | 4.36 | 760,400 |
| 22 Dec 2023 | 4.47 | 4.72 | 4.29 | 4.46 | 4.46 | 1,316,700 |
| 21 Dec 2023 | 4.21 | 4.78 | 4.21 | 4.47 | 4.47 | 2,540,900 |
| 20 Dec 2023 | 3.86 | 4.26 | 3.86 | 4.13 | 4.13 | 1,701,500 |
| 19 Dec 2023 | 3.85 | 3.85 | 3.70 | 3.81 | 3.81 | 663,500 |
| 18 Dec 2023 | 3.73 | 3.86 | 3.66 | 3.84 | 3.84 | 612,900 |
| 15 Dec 2023 | 3.79 | 3.87 | 3.70 | 3.70 | 3.70 | 638,800 |
| 14 Dec 2023 | 4.00 | 4.14 | 3.80 | 3.89 | 3.89 | 1,047,800 |
| 13 Dec 2023 | 3.72 | 4.00 | 3.56 | 3.97 | 3.97 | 1,495,300 |
| 12 Dec 2023 | 3.99 | 4.09 | 3.67 | 3.72 | 3.72 | 1,718,800 |
| 11 Dec 2023 | 3.74 | 3.94 | 3.68 | 3.94 | 3.94 | 1,081,100 |
| 08 Dec 2023 | 3.81 | 4.00 | 3.71 | 3.84 | 3.84 | 1,094,600 |
| 07 Dec 2023 | 3.50 | 3.84 | 3.47 | 3.74 | 3.74 | 1,465,200 |
| 06 Dec 2023 | 3.53 | 3.56 | 3.36 | 3.49 | 3.49 | 1,100,700 |
| 05 Dec 2023 | 3.32 | 3.52 | 3.32 | 3.47 | 3.47 | 986,500 |
| 04 Dec 2023 | 3.37 | 3.40 | 3.22 | 3.34 | 3.34 | 1,046,200 |
| 01 Dec 2023 | 3.48 | 3.56 | 3.35 | 3.39 | 3.39 | 908,100 |
| 30 Nov 2023 | 3.58 | 3.60 | 3.40 | 3.41 | 3.41 | 1,121,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.