Siderúrgica Venezolana "Sivensa", S.A. (CCSE:SVS)
Venezuela · Delayed Price · Currency is VES 7.90
+0.90 (12.86%)
At close: Sep 5, 2025
CCSE:SVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.90 | 7.90 | 7.80 | 7.90 | 7.90 | 12.86% | 424 |
| Sep 4, 2025 | 7.00 | 7.00 | 6.50 | 7.00 | 7.00 | 14.75% | 419 |
| Sep 3, 2025 | 5.40 | 6.10 | 5.40 | 6.10 | 6.10 | 12.96% | 1,553 |
| Sep 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.64% | 731 |
| Sep 1, 2025 | 5.49 | 5.50 | 5.40 | 5.49 | 5.49 | 9.82% | 1,301 |
| Aug 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 79 |
| Aug 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 6.36% | 215 |
| Aug 27, 2025 | 4.50 | 4.70 | 3.51 | 4.70 | 4.70 | 17.50% | 13,226 |
| Aug 26, 2025 | 4.50 | 4.50 | 4.00 | 4.00 | 4.00 | -2.44% | 1,008 |
| Aug 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 12.36% | 391 |
| Aug 22, 2025 | 4.10 | 4.10 | 4.10 | 3.65 | 3.65 | - | 54 |
| Aug 21, 2025 | 2.80 | 3.65 | 2.80 | 3.65 | 3.65 | 11.42% | 3,366 |
| Aug 20, 2025 | 3.27 | 3.28 | 3.20 | 3.28 | 3.28 | 0.15% | 6,007 |
| Aug 19, 2025 | 3.00 | 3.28 | 2.70 | 3.27 | 3.27 | 2.25% | 7,781 |
| Aug 15, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -3.06% | 979 |
| Aug 14, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.03% | 420 |
| Aug 13, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 287 |
| Aug 12, 2025 | 3.35 | 3.35 | 2.80 | 3.30 | 3.30 | - | 9,752 |
| Aug 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.38% | 128,554 |
| Aug 8, 2025 | 3.00 | 3.26 | 2.90 | 3.26 | 3.26 | 12.24% | 4,491 |
| Aug 7, 2025 | 3.00 | 3.00 | 3.00 | 2.90 | 2.90 | - | 51 |
| Aug 6, 2025 | 3.00 | 3.00 | 2.71 | 2.90 | 2.90 | - | 99 |
| Aug 5, 2025 | 3.00 | 3.00 | 2.90 | 2.90 | 2.90 | -1.19% | 1,793 |
| Aug 4, 2025 | 3.10 | 3.10 | 2.50 | 2.94 | 2.94 | - | 153 |
| Aug 1, 2025 | 2.80 | 3.27 | 2.80 | 2.94 | 2.94 | 4.82% | 463 |
| Jul 31, 2025 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -4.60% | 286 |
| Jul 30, 2025 | 2.94 | 2.94 | 2.40 | 2.94 | 2.94 | - | 63 |
| Jul 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jul 28, 2025 | 2.95 | 2.95 | 2.95 | 2.94 | 2.94 | - | 98 |
| Jul 25, 2025 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | 1.21% | 355 |
| Jul 23, 2025 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -6.45% | 133 |
| Jul 22, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | - | 528 |
| Jul 21, 2025 | 3.10 | 3.10 | 3.07 | 3.10 | 3.10 | - | 137 |
| Jul 18, 2025 | 3.10 | 3.10 | 2.80 | 3.10 | 3.10 | 1.64% | 1,632 |
| Jul 17, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 5.17% | 1,752 |
| Jul 16, 2025 | 2.90 | 2.90 | 2.75 | 2.90 | 2.90 | -3.01% | 642 |
| Jul 15, 2025 | 3.40 | 3.40 | 2.90 | 2.99 | 2.99 | -0.30% | 3,820 |
| Jul 14, 2025 | 2.75 | 3.40 | 2.75 | 3.00 | 3.00 | -9.12% | 358 |
| Jul 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 872 |
| Jul 10, 2025 | 3.54 | 3.54 | 2.70 | 3.30 | 3.30 | - | 124 |
| Jul 9, 2025 | 3.54 | 3.54 | 3.54 | 3.30 | 3.30 | - | 39 |
| Jul 8, 2025 | 3.30 | 3.54 | 3.00 | 3.30 | 3.30 | - | 1,630 |
| Jul 7, 2025 | 3.60 | 3.70 | 2.90 | 3.30 | 3.30 | - | 753 |
| Jul 4, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.37% | 347 |
| Jul 3, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 17.25% | 102 |
| Jul 2, 2025 | 3.00 | 3.00 | 2.55 | 2.55 | 2.55 | -12.82% | 233 |
| Jul 1, 2025 | 2.50 | 2.93 | 2.40 | 2.93 | 2.93 | 11.22% | 1,793 |
| Jun 30, 2025 | 2.50 | 2.50 | 2.50 | 2.63 | 2.63 | - | 9 |
| Jun 27, 2025 | 2.40 | 2.70 | 2.10 | 2.63 | 2.63 | 10.04% | 56,484 |
| Jun 26, 2025 | 2.55 | 2.55 | 1.90 | 2.39 | 2.39 | 10.14% | 1,536 |