Grupo Supervielle SA (SUPV)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.53 | 15.0416171225 | 16.82 | 19.449 | 16.18 | 1853113 | 17.96514583 | DR |
| 4 | 6.11 | 46.1480362538 | 13.24 | 19.449 | 12.96 | 1487921 | 16.06625627 | DR |
| 12 | 11.63 | 150.647668394 | 7.72 | 19.449 | 7.61 | 1337708 | 12.36324951 | DR |
| 26 | 12.97 | 203.29153605 | 6.38 | 19.449 | 5 | 1190800 | 9.74266602 | DR |
| 52 | 15.98 | 474.183976261 | 3.37 | 19.449 | 3.3287 | 1264364 | 7.65629479 | DR |
| 156 | 17.36 | 872.361809045 | 1.99 | 19.449 | 1.2003 | 720606 | 5.51769436 | DR |
| 260 | 15.67 | 425.815217391 | 3.68 | 19.449 | 1.2003 | 729044 | 4.17956426 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 19.16 | 0.63 | 3.40 | 18.81 | 19.46 | 18.31 | 1883939 |
| 1736379600 | 18.53 | 0.21 | 1.15 | 18.41 | 19.1 | 17.9 | 1808936 |
| 1736293200 | 18.32 | 0.68 | 3.85 | 18.16 | 19.1986 | 17.67 | 2477382 |
| 1736206800 | 17.64 | 0.56 | 3.28 | 17.78 | 18.3 | 17.42 | 1546768 |
| 1735947600 | 17.08 | 0.41 | 2.46 | 16.82 | 17.1332 | 16.18 | 1579366 |
| 1735861200 | 16.67 | 1.56 | 10.32 | 15.25 | 16.8 | 14.9657 | 1830971 |
| 1735688400 | 15.11 | -0.02 | -0.13 | 15.17 | 15.4 | 14.85 | 340590 |
| 1735602000 | 15.13 | -0.38 | -2.45 | 15.42 | 15.5939 | 14.88 | 1295331 |
| 1735342800 | 15.51 | -0.01 | -0.06 | 15.82 | 15.835 | 15.1 | 1018090 |
| 1735256400 | 15.52 | -0.31 | -1.96 | 15.69 | 15.925 | 15.49 | 775469 |
| 1735077840 | 15.83 | 0.34 | 2.19 | 15.5 | 15.83 | 15.42 | 524187 |
| 1734997200 | 15.49 | 0.08 | 0.52 | 15.5 | 15.56 | 14.8573 | 1265743 |
| 1734738000 | 15.41 | 0.91 | 6.28 | 14.3 | 15.59 | 14.1 | 1501773 |
| 1734651600 | 14.5 | 0.03 | 0.21 | 14.84 | 15.66 | 14.5 | 1499494 |
| 1734565200 | 14.47 | -1.07 | -6.89 | 15.8 | 15.96 | 14.27 | 1982993 |
| 1734478800 | 15.54 | 0.14 | 0.91 | 15.5 | 16.27 | 14.88 | 2311448 |
| 1734392400 | 15.4 | 2.18 | 16.49 | 13.88 | 15.7 | 13.66 | 2743746 |
| 1734133200 | 13.22 | 0.04 | 0.30 | 13.24 | 13.4499 | 12.96 | 792373 |
| 1734046800 | 13.18 | 0.15 | 1.15 | 13.3 | 13.5 | 12.93 | 1261320 |
| 1733960400 | 13.03 | 0.87 | 7.15 | 12.22 | 13.04 | 11.77 | 1293500 |
| 1733874000 | 12.16 | -0.29 | -2.33 | 12.68 | 12.9 | 12.0101 | 964488 |
| 1733787600 | 12.45 | -0.1 | -0.80 | 12.57 | 12.84 | 12.18 | 1053138 |
| 1733528400 | 12.55 | 0.16 | 1.29 | 12.43 | 12.645 | 12.2 | 1046717 |
| 1733442000 | 12.39 | 0.65 | 5.54 | 11.82 | 12.552 | 11.8 | 1171185 |
| 1733355600 | 11.74 | -0.48 | -3.93 | 12.29 | 12.39 | 11.63 | 1172566 |
| 1733269200 | 12.22 | 0.03 | 0.25 | 12.15 | 12.4999 | 12.03 | 784593 |
| 1733182800 | 12.19 | 0.26 | 2.18 | 12.2 | 12.52 | 11.815 | 1998971 |
| 1732917840 | 11.93 | 0.54 | 4.74 | 11.3 | 11.99 | 11.12 | 663112 |
| 1732750800 | 11.39 | -0.03 | -0.26 | 11.52 | 11.8697 | 11.23 | 1233411 |
| 1732664400 | 11.42 | 0.53 | 4.87 | 10.56 | 11.7 | 10.2601 | 2281043 |
| 1732578000 | 10.89 | 0.19 | 1.78 | 10.95 | 11.0025 | 10.45 | 1723536 |
| 1732318800 | 10.7 | 0 | 0.00 | 10.64 | 10.905 | 10.341 | 2214767 |
| 1732232400 | 10.7 | -0.72 | -6.30 | 11.5 | 11.62 | 10.615 | 1535526 |
| 1732146000 | 11.42 | 0.26 | 2.33 | 11.21 | 11.42 | 10.85 | 1498171 |
| 1732059600 | 11.16 | -0.09 | -0.80 | 11.16 | 11.368 | 10.92 | 1303499 |
| 1731973200 | 11.25 | 0.63 | 5.93 | 10.75 | 11.4456 | 10.6 | 1709758 |
| 1731714000 | 10.62 | 0.24 | 2.31 | 10.35 | 10.76 | 10.25 | 1303690 |
| 1731627600 | 10.38 | 0.42 | 4.22 | 10.06 | 10.4818 | 9.98 | 1395004 |
| 1731541200 | 9.96 | 0.06 | 0.61 | 10 | 10.07 | 9.8 | 1046020 |
| 1731454800 | 9.9 | 0.2 | 2.06 | 9.74 | 9.94 | 9.48 | 849201 |
| 1731368400 | 9.7 | -0.02 | -0.21 | 9.75 | 9.8 | 9.4 | 681401 |
| 1731109200 | 9.72 | -0.08 | -0.82 | 9.8 | 9.99 | 9.5353 | 1369102 |
| 1731022800 | 9.8 | 0.13 | 1.34 | 9.73 | 10.04 | 9.6 | 1909269 |
| 1730936400 | 9.67 | 0.85 | 9.64 | 9.08 | 9.74 | 8.9 | 1958558 |
| 1730850000 | 8.82 | -0.03 | -0.34 | 8.85 | 9.1199999 | 8.6 | 1105436 |
| 1730763600 | 8.85 | -0.06 | -0.67 | 8.92 | 9.17 | 8.69 | 801735 |
| 1730500800 | 8.91 | -0.19 | -2.09 | 9.14 | 9.38 | 8.872 | 1158545 |
| 1730414400 | 9.1 | 0.19 | 2.13 | 8.91 | 9.17 | 8.76 | 1308864 |
| 1730328000 | 8.91 | -0.2 | -2.20 | 9.1 | 9.26 | 8.78 | 1439105 |
| 1730241600 | 9.11 | 0.18 | 2.02 | 9.01 | 9.4 | 8.98 | 1349121 |
| 1730155200 | 8.93 | 0.1 | 1.13 | 8.88 | 9.22 | 8.85 | 1927366 |
| 1729896000 | 8.83 | 0.38 | 4.50 | 8.53 | 8.8699999 | 8.38 | 1281373 |
| 1729809600 | 8.45 | 0.67 | 8.61 | 7.83 | 8.46 | 7.83 | 997953 |
| 1729723200 | 7.78 | -0.15 | -1.89 | 7.89 | 7.89 | 7.61 | 687222 |
| 1729636800 | 7.93 | -0.12 | -1.49 | 8.05 | 8.1792 | 7.89 | 510553 |
| 1729550400 | 8.05 | 0.14 | 1.77 | 7.88 | 8.15 | 7.73 | 960606 |
| 1729291200 | 7.91 | 0.17 | 2.20 | 7.72 | 7.92 | 7.62 | 667546 |
| 1729204800 | 7.74 | 0.11 | 1.44 | 7.65 | 7.895 | 7.61 | 812003 |
| 1729118400 | 7.63 | -0.3 | -3.78 | 7.98 | 8.11 | 7.625 | 1331283 |
| 1729032000 | 7.93 | 0.26 | 3.39 | 7.7 | 7.945 | 7.54 | 1124640 |
| 1728945600 | 7.67 | -0.26 | -3.28 | 7.91 | 8.125 | 7.63 | 753968 |
| 1728686400 | 7.93 | 0.11 | 1.41 | 7.83 | 8.03 | 7.77 | 598953 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
