Siderúrgica Venezolana "Sivensa", S.A. (CCSE:SVS)
Venezuela · Delayed Price · Currency is VES 42.70
+1.70 (4.13%)
At close: Jan 26, 2026
CCSE:SVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 42.00 | 43.00 | 41.90 | 42.70 | 42.70 | 4.13% | 561 |
| Jan 23, 2026 | 40.00 | 42.00 | 40.00 | 41.01 | 41.01 | 6.51% | 1,387 |
| Jan 22, 2026 | 40.00 | 40.00 | 35.10 | 38.50 | 38.50 | - | 2,380 |
| Jan 21, 2026 | 39.00 | 39.00 | 37.00 | 38.50 | 38.50 | -1.28% | 1,635 |
| Jan 20, 2026 | 38.00 | 39.50 | 38.00 | 39.00 | 39.00 | 6.85% | 1,096 |
| Jan 16, 2026 | 35.00 | 36.50 | 35.00 | 36.50 | 36.50 | 4.29% | 3,704 |
| Jan 15, 2026 | 33.10 | 35.00 | 33.10 | 35.00 | 35.00 | 5.74% | 1,300 |
| Jan 14, 2026 | 31.70 | 34.00 | 31.70 | 33.10 | 33.10 | 6.77% | 994 |
| Jan 13, 2026 | 30.30 | 31.50 | 30.10 | 31.00 | 31.00 | 55.03% | 967 |
| Jan 9, 2026 | 30.00 | 30.00 | 30.00 | 20.00 | 20.00 | - | 50 |
| Jan 8, 2026 | 24.00 | 25.00 | 24.00 | 20.00 | 20.00 | - | 2,000 |
| Jan 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 6, 2026 | 22.50 | 22.50 | 22.50 | 20.00 | 20.00 | - | 5 |
| Jan 5, 2026 | 20.10 | 21.50 | 20.10 | 20.00 | 20.00 | - | 12 |
| Jan 2, 2026 | 20.00 | 20.00 | 16.50 | 20.00 | 20.00 | 0.02% | 549 |
| Dec 30, 2025 | 16.50 | 20.00 | 16.50 | 19.99 | 19.99 | -0.02% | 64,482 |
| Dec 29, 2025 | 20.00 | 20.00 | 17.80 | 20.00 | 20.00 | 5.26% | 720 |
| Dec 26, 2025 | 20.00 | 20.00 | 16.30 | 19.00 | 19.00 | 5.55% | 93,369 |
| Dec 23, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.71% | 411 |
| Dec 22, 2025 | 18.00 | 19.20 | 16.00 | 18.50 | 18.50 | 12.12% | 55,871 |
| Dec 19, 2025 | 19.60 | 19.60 | 15.00 | 16.50 | 16.50 | - | 2,812 |
| Dec 18, 2025 | 16.50 | 16.77 | 16.20 | 16.50 | 16.50 | - | 4,187 |
| Dec 17, 2025 | 16.50 | 16.99 | 15.90 | 16.50 | 16.50 | - | 2,906 |
| Dec 16, 2025 | 17.00 | 17.00 | 13.50 | 16.50 | 16.50 | - | 2,601 |
| Dec 15, 2025 | 17.50 | 17.50 | 13.10 | 16.50 | 16.50 | 3.13% | 1,055 |
| Dec 12, 2025 | 16.80 | 16.80 | 15.00 | 16.00 | 16.00 | -3.03% | 2,582 |
| Dec 11, 2025 | 14.00 | 17.50 | 14.00 | 16.50 | 16.50 | 10.11% | 953 |
| Dec 10, 2025 | 16.00 | 16.00 | 14.99 | 14.99 | 14.99 | 11.83% | 709 |
| Dec 9, 2025 | 11.43 | 13.70 | 11.40 | 13.40 | 13.40 | 17.29% | 734 |
| Dec 5, 2025 | 11.00 | 13.09 | 11.00 | 11.43 | 11.43 | 3.86% | 1,517 |
| Dec 4, 2025 | 11.90 | 11.90 | 10.00 | 11.00 | 11.00 | 10.00% | 1,232 |
| Dec 3, 2025 | 9.00 | 10.70 | 9.00 | 10.00 | 10.00 | 11.11% | 1,516 |
| Dec 2, 2025 | 9.00 | 9.50 | 8.30 | 9.00 | 9.00 | 8.43% | 4,031 |
| Dec 1, 2025 | 7.70 | 8.49 | 7.25 | 8.30 | 8.30 | 7.79% | 16,772 |
| Nov 28, 2025 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | 0.01% | 30,737 |
| Nov 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.01% | 411 |
| Nov 26, 2025 | 7.89 | 7.89 | 7.70 | 7.70 | 7.70 | -2.41% | 376 |
| Nov 25, 2025 | 7.70 | 7.90 | 7.30 | 7.89 | 7.89 | 2.48% | 611 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | - | 1,529 |
| Nov 20, 2025 | 7.60 | 7.70 | 7.50 | 7.70 | 7.70 | -0.01% | 3,570 |
| Nov 19, 2025 | 7.90 | 7.90 | 7.40 | 7.70 | 7.70 | - | 244 |
| Nov 18, 2025 | 7.90 | 7.90 | 7.40 | 7.70 | 7.70 | -2.52% | 1,048 |
| Nov 17, 2025 | 7.12 | 7.90 | 7.12 | 7.90 | 7.90 | - | 124 |
| Nov 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.05% | 478 |
| Nov 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.88% | 1,354 |
| Nov 12, 2025 | 7.99 | 7.99 | 7.60 | 7.60 | 7.60 | -3.80% | 3,321 |
| Nov 11, 2025 | 7.05 | 7.89 | 7.05 | 7.90 | 7.90 | - | 561 |
| Nov 10, 2025 | 7.90 | 7.90 | 7.10 | 7.90 | 7.90 | 8.22% | 6,053 |
| Nov 7, 2025 | 8.00 | 8.00 | 7.12 | 7.30 | 7.30 | -6.41% | 2,562 |
| Nov 6, 2025 | 8.30 | 8.30 | 7.60 | 7.80 | 7.80 | -1.87% | 877 |