Siderúrgica Venezolana "Sivensa", S.A. (CCSE:SVS)
Venezuela flag Venezuela · Delayed Price · Currency is VES
8.45
+0.01 (0.06%)
At close: Oct 23, 2025

CCSE:SVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20258.458.457.308.398.392.32%1,756
Oct 24, 20258.458.458.008.208.20-2.90%786
Oct 23, 20258.448.456.808.458.450.06%1,610
Oct 22, 20258.458.458.358.448.440.54%411
Oct 21, 20258.458.457.708.408.404.29%1,065
Oct 17, 20258.008.458.008.058.050.63%756
Oct 16, 20258.498.497.508.008.00-3.61%3,913
Oct 15, 20258.008.498.008.308.30-1.19%2,245
Oct 14, 20258.498.498.408.408.40-1.03%516
Oct 13, 20258.508.508.408.498.4910.22%281
Oct 10, 20258.658.657.517.707.70-4,328
Oct 9, 20258.658.657.707.707.70-10.41%978
Oct 8, 20258.608.608.308.608.60-0.52%1,479
Oct 7, 20258.688.688.648.648.64-0.55%271
Oct 6, 20258.698.697.008.698.69-183
Oct 3, 20258.698.698.698.698.693.43%748
Oct 2, 20258.808.806.908.408.40-1,161
Oct 1, 20258.748.747.408.408.40-4.00%950
Sep 30, 20258.808.808.748.758.750.57%17,079
Sep 29, 20259.059.058.708.708.70-3.76%903
Sep 26, 20259.039.039.039.049.04-45
Sep 25, 20259.059.058.909.049.04-0.22%248
Sep 24, 20259.019.059.019.069.06-161
Sep 23, 20258.009.098.009.069.06-0.37%339
Sep 22, 20259.109.108.009.099.091.04%325
Sep 19, 20259.309.308.809.009.00-0.50%396
Sep 18, 20259.109.109.009.059.0513.06%556
Sep 17, 20259.299.299.008.008.00-1,232
Sep 16, 202510.0010.008.008.008.00-19.76%500
Sep 12, 202510.0010.009.979.979.97-0.10%105
Sep 11, 202510.0010.009.009.989.98-0.20%316
Sep 10, 20259.1010.009.1010.0010.009.89%1,150
Sep 9, 20259.1010.509.109.109.10-473
Sep 8, 20258.509.108.509.109.1015.19%550
Sep 5, 20257.907.907.807.907.9012.86%424
Sep 4, 20257.007.006.507.007.0014.75%419
Sep 3, 20255.406.105.406.106.1012.96%1,553
Sep 2, 20255.405.405.405.405.40-1.64%731
Sep 1, 20255.495.505.405.495.499.82%1,301
Aug 29, 20255.005.005.005.005.00-79
Aug 28, 20255.005.005.005.005.006.36%215
Aug 27, 20254.504.703.514.704.7017.50%13,226
Aug 26, 20254.504.504.004.004.00-2.44%1,008
Aug 25, 20254.104.104.104.104.1012.36%391
Aug 22, 20254.104.104.103.653.65-54
Aug 21, 20252.803.652.803.653.6511.42%3,366
Aug 20, 20253.273.283.203.283.280.15%6,007
Aug 19, 20253.003.282.703.273.272.25%7,781
Aug 15, 20253.253.253.203.203.20-3.06%979
Aug 14, 20253.303.303.303.303.30-0.03%420