Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Grupo Supervielle S.A. ADR (NY: SUPV )

5.710 -0.120 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.860 5.975 5.590 5.710 990,901 -0.12(-2.06%)
Mar 27, 2024 5.690 5.850 5.540 5.830 1,005,502 +0.19(+3.37%)
Mar 26, 2024 5.980 5.980 5.640 5.640 1,458,915 -0.34(-5.69%)
Mar 25, 2024 5.940 6.210 5.815 5.980 1,893,004 +0.08(+1.36%)
Mar 22, 2024 5.960 6.200 5.780 5.900 1,967,400 +0.02(+0.34%)
Mar 21, 2024 5.700 5.915 5.485 5.880 1,624,310 +0.21(+3.70%)
Mar 20, 2024 5.510 5.695 5.380 5.670 2,069,571 +0.15(+2.72%)
Mar 19, 2024 5.350 5.810 5.250 5.520 1,747,141 +0.12(+2.22%)
Mar 18, 2024 5.310 5.420 5.110 5.400 1,544,243 +0.11(+2.08%)
Mar 15, 2024 4.920 5.300 4.870 5.290 1,698,587 +0.33(+6.65%)
Mar 14, 2024 5.170 5.240 4.885 4.960 2,056,454 -0.24(-4.62%)
Mar 13, 2024 4.500 5.275 4.500 5.200 3,562,859 +0.70(+15.56%)
Mar 12, 2024 4.450 4.669 4.380 4.500 2,125,200 +0.11(+2.51%)
Mar 11, 2024 4.590 4.600 4.355 4.390 850,961 -0.19(-4.15%)
Mar 08, 2024 4.810 4.810 4.475 4.580 1,135,236 -0.22(-4.58%)
Mar 07, 2024 4.670 4.815 4.450 4.800 1,705,465 +0.23(+5.03%)
Mar 06, 2024 4.340 4.670 4.280 4.570 2,229,983 +0.35(+8.29%)
Mar 05, 2024 4.340 4.500 4.200 4.220 783,735 -0.15(-3.43%)
Mar 04, 2024 4.500 4.670 4.320 4.370 1,680,969 +0.06(+1.39%)
Mar 01, 2024 4.290 4.470 4.210 4.310 1,005,176 -0.04(-0.92%)
Feb 29, 2024 4.080 4.359 4.080 4.350 1,427,480 +0.27(+6.62%)
Feb 28, 2024 4.150 4.355 4.070 4.080 984,870 -0.11(-2.63%)
Feb 27, 2024 4.420 4.545 4.190 4.190 1,664,049 -0.22(-4.99%)
Feb 26, 2024 4.380 4.655 4.360 4.410 1,409,923 +0.04(+0.92%)
Feb 23, 2024 4.340 4.410 4.185 4.370 963,797 +0.09(+2.10%)
Feb 22, 2024 4.370 4.550 4.280 4.280 1,264,995 +0.00(+0.00%)
Feb 21, 2024 4.270 4.370 4.175 4.280 673,046 -0.03(-0.70%)
Feb 20, 2024 4.250 4.440 4.190 4.310 758,794 +0.06(+1.41%)
Feb 16, 2024 4.120 4.250 4.105 4.250 816,109 +0.12(+2.91%)
Feb 15, 2024 4.100 4.201 4.020 4.130 788,570 +0.05(+1.23%)
Feb 14, 2024 3.940 4.165 3.940 4.080 715,871 +0.17(+4.35%)
Feb 13, 2024 3.840 3.960 3.830 3.910 544,711 -0.05(-1.26%)
Feb 12, 2024 3.920 4.018 3.900 3.960 501,579 +0.02(+0.51%)
Feb 09, 2024 3.730 3.990 3.730 3.940 1,309,850 +0.21(+5.63%)
Feb 08, 2024 3.900 3.980 3.705 3.730 1,497,241 -0.28(-6.98%)
Feb 07, 2024 4.110 4.280 3.920 4.010 1,484,437 -0.45(-10.09%)
Feb 06, 2024 4.530 4.630 4.435 4.460 881,953 -0.09(-1.98%)
Feb 05, 2024 4.640 4.900 4.312 4.550 1,395,122 -0.17(-3.60%)
Feb 02, 2024 4.560 4.740 4.500 4.720 1,092,675 +0.15(+3.28%)
Feb 01, 2024 4.380 4.595 4.380 4.570 1,081,654 +0.20(+4.58%)
Jan 31, 2024 4.390 4.580 4.340 4.370 866,578 -0.03(-0.68%)
Jan 30, 2024 4.350 4.570 4.350 4.400 606,003 +0.03(+0.69%)
Jan 29, 2024 4.440 4.440 4.070 4.370 1,618,349 -0.16(-3.53%)
Jan 26, 2024 4.490 4.650 4.370 4.530 1,582,390 -0.03(-0.66%)
Jan 25, 2024 4.270 4.575 4.209 4.560 1,451,988 +0.38(+9.09%)
Jan 24, 2024 4.180 4.335 4.128 4.180 1,015,402 +0.06(+1.46%)
Jan 23, 2024 4.240 4.240 4.020 4.120 1,214,996 -0.06(-1.44%)
Jan 22, 2024 4.070 4.360 4.070 4.180 1,292,568 +0.12(+2.96%)
Jan 19, 2024 3.910 4.065 3.880 4.060 1,330,407 +0.13(+3.31%)
Jan 18, 2024 3.780 3.940 3.650 3.930 1,012,881 +0.16(+4.24%)
Jan 17, 2024 3.490 3.780 3.485 3.770 946,577 +0.23(+6.50%)
Jan 16, 2024 3.500 3.560 3.455 3.540 549,150 -0.01(-0.28%)
Jan 12, 2024 3.460 3.635 3.460 3.550 548,576 +0.04(+1.14%)
Jan 11, 2024 3.660 3.680 3.450 3.510 818,301 -0.05(-1.40%)
Jan 10, 2024 3.370 3.580 3.329 3.560 787,178 +0.18(+5.33%)
Jan 09, 2024 3.540 3.560 3.340 3.380 777,584 -0.18(-5.06%)
Jan 08, 2024 3.380 3.570 3.375 3.560 729,253 +0.19(+5.64%)
Jan 05, 2024 3.460 3.480 3.350 3.370 719,106 -0.06(-1.75%)
Jan 04, 2024 3.690 3.690 3.410 3.430 1,711,524 -0.27(-7.30%)
Jan 03, 2024 3.840 4.000 3.700 3.700 701,594 -0.24(-6.09%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.