Siderúrgica Venezolana "Sivensa", S.A. (CCSE:SVS)
Venezuela · Delayed Price · Currency is VES 8.69
+0.29 (3.43%)
At close: Oct 3, 2025
CCSE:SVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 3.43% | 748 |
| Oct 2, 2025 | 8.80 | 8.80 | 6.90 | 8.40 | 8.40 | - | 1,161 |
| Oct 1, 2025 | 8.74 | 8.74 | 7.40 | 8.40 | 8.40 | -4.00% | 950 |
| Sep 30, 2025 | 8.80 | 8.80 | 8.74 | 8.75 | 8.75 | 0.57% | 17,079 |
| Sep 29, 2025 | 9.05 | 9.05 | 8.70 | 8.70 | 8.70 | -3.76% | 903 |
| Sep 26, 2025 | 9.03 | 9.03 | 9.03 | 9.04 | 9.04 | - | 45 |
| Sep 25, 2025 | 9.05 | 9.05 | 8.90 | 9.04 | 9.04 | -0.22% | 248 |
| Sep 24, 2025 | 9.01 | 9.05 | 9.01 | 9.06 | 9.06 | - | 161 |
| Sep 23, 2025 | 8.00 | 9.09 | 8.00 | 9.06 | 9.06 | -0.37% | 339 |
| Sep 22, 2025 | 9.10 | 9.10 | 8.00 | 9.09 | 9.09 | 1.04% | 325 |
| Sep 19, 2025 | 9.30 | 9.30 | 8.80 | 9.00 | 9.00 | -0.50% | 396 |
| Sep 18, 2025 | 9.10 | 9.10 | 9.00 | 9.05 | 9.05 | 13.06% | 556 |
| Sep 17, 2025 | 9.29 | 9.29 | 9.00 | 8.00 | 8.00 | - | 1,232 |
| Sep 16, 2025 | 10.00 | 10.00 | 8.00 | 8.00 | 8.00 | -19.76% | 500 |
| Sep 12, 2025 | 10.00 | 10.00 | 9.97 | 9.97 | 9.97 | -0.10% | 105 |
| Sep 11, 2025 | 10.00 | 10.00 | 9.00 | 9.98 | 9.98 | -0.20% | 316 |
| Sep 10, 2025 | 9.10 | 10.00 | 9.10 | 10.00 | 10.00 | 9.89% | 1,150 |
| Sep 9, 2025 | 9.10 | 10.50 | 9.10 | 9.10 | 9.10 | - | 473 |
| Sep 8, 2025 | 8.50 | 9.10 | 8.50 | 9.10 | 9.10 | 15.19% | 550 |
| 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 |