Siderúrgica Venezolana "Sivensa", S.A. (CCSE:SVS)
Venezuela · Delayed Price · Currency is VES 76.90
+1.90 (2.53%)
At close: Aug 14, 2026
CCSE:SVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 76.90 | 77.00 | 75.10 | 75.10 | 75.10 | -2.34% | 1,355 |
| Aug 14, 2026 | 78.00 | 79.50 | 76.00 | 76.90 | 76.90 | 2.53% | 1,757 |
| Aug 13, 2026 | 79.80 | 79.80 | 74.90 | 75.00 | 75.00 | - | 465 |
| Aug 12, 2026 | 79.00 | 79.80 | 72.50 | 75.00 | 75.00 | -2.60% | 2,554 |
| Aug 11, 2026 | 79.00 | 79.00 | 71.50 | 77.00 | 77.00 | 6.94% | 1,992 |
| Aug 10, 2026 | 75.00 | 79.50 | 74.00 | 72.00 | 72.00 | - | 489 |
| Aug 7, 2026 | 80.00 | 80.00 | 72.50 | 72.00 | 72.00 | - | 214 |
| Aug 6, 2026 | 72.00 | 79.00 | 72.00 | 72.00 | 72.00 | - | 253 |
| Aug 5, 2026 | 74.00 | 74.00 | 71.50 | 72.00 | 72.00 | - | 4,401 |
| Aug 4, 2026 | 73.00 | 74.70 | 71.90 | 72.00 | 72.00 | -1.77% | 1,255 |
| Aug 3, 2026 | 79.90 | 79.90 | 73.00 | 73.30 | 73.30 | 0.41% | 872 |
| Jul 31, 2026 | 73.00 | 79.50 | 73.00 | 73.00 | 73.00 | - | 2,981 |
| Jul 30, 2026 | 79.50 | 80.00 | 73.00 | 73.00 | 73.00 | -7.59% | 7,032 |
| Jul 29, 2026 | 80.40 | 80.40 | 71.50 | 79.00 | 79.00 | -2.47% | 711 |
| Jul 28, 2026 | 84.90 | 84.90 | 80.00 | 81.00 | 81.00 | - | 135 |
| Jul 27, 2026 | 90.00 | 90.00 | 75.00 | 81.00 | 81.00 | - | 1,821 |
| Jul 23, 2026 | 80.00 | 80.00 | 79.90 | 81.00 | 81.00 | - | 304 |
| Jul 22, 2026 | 81.00 | 81.40 | 70.00 | 81.00 | 81.00 | - | 236 |
| Jul 21, 2026 | 81.00 | 83.00 | 80.00 | 81.00 | 81.00 | - | 2,101 |
| Jul 20, 2026 | 85.00 | 85.00 | 78.00 | 81.00 | 81.00 | 1.25% | 1,634 |
| Jul 17, 2026 | 80.00 | 90.00 | 77.50 | 80.00 | 80.00 | 3.23% | 669 |
| Jul 16, 2026 | 73.30 | 85.00 | 73.30 | 77.50 | 77.50 | - | 868 |
| Jul 15, 2026 | 77.50 | 82.00 | 73.30 | 77.50 | 77.50 | - | 160 |
| Jul 14, 2026 | 82.90 | 82.90 | 75.00 | 77.50 | 77.50 | -6.06% | 2,148 |
| Jul 13, 2026 | 86.50 | 86.50 | 75.00 | 82.50 | 82.50 | -4.62% | 1,102 |
| Jul 10, 2026 | 86.50 | 86.50 | 82.50 | 86.50 | 86.50 | - | 373 |
| Jul 9, 2026 | 76.00 | 90.00 | 76.00 | 86.50 | 86.50 | -2.70% | 592 |
| Jul 8, 2026 | 90.00 | 90.00 | 86.00 | 88.90 | 88.90 | - | 323 |
| Jul 7, 2026 | 92.00 | 92.00 | 88.00 | 88.90 | 88.90 | -1.22% | 998 |
| Jul 6, 2026 | 87.50 | 95.00 | 87.50 | 90.00 | 90.00 | -5.26% | 1,112 |
| Jul 3, 2026 | 96.30 | 96.30 | 87.00 | 95.00 | 95.00 | - | 234 |
| Jul 2, 2026 | 96.90 | 96.90 | 80.00 | 95.00 | 95.00 | -1.96% | 829 |
| Jul 1, 2026 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | -0.10% | - |
| Jun 30, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Jun 23, 2026 | 98.50 | 99.00 | 90.00 | 97.00 | 97.00 | - | 307 |
| Jun 22, 2026 | 110.00 | 110.00 | 97.00 | 97.00 | 97.00 | - | 267 |
| Jun 19, 2026 | 100.00 | 100.00 | 96.50 | 97.00 | 97.00 | -0.92% | 516 |
| Jun 18, 2026 | 97.90 | 97.90 | 96.50 | 97.90 | 97.90 | - | 431 |
| Jun 17, 2026 | 100.00 | 100.00 | 97.90 | 97.90 | 97.90 | - | 1,426 |
| Jun 16, 2026 | 113.99 | 113.99 | 97.90 | 97.90 | 97.90 | - | 470 |
| Jun 15, 2026 | 114.20 | 114.20 | 97.00 | 97.90 | 97.90 | - | 221 |
| Jun 12, 2026 | 98.00 | 98.00 | 95.00 | 97.90 | 97.90 | 2.62% | 659 |
| Jun 11, 2026 | 95.40 | 115.00 | 95.00 | 95.40 | 95.40 | -2.55% | 939 |
| Jun 10, 2026 | 98.00 | 99.00 | 95.40 | 97.90 | 97.90 | 3.05% | 728 |
| Jun 9, 2026 | 115.00 | 115.00 | 93.50 | 95.00 | 95.00 | -3.06% | 568 |
| Jun 5, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 547 |
| Jun 4, 2026 | 95.00 | 115.00 | 95.00 | 98.00 | 98.00 | - | 197 |
| Jun 3, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | 0.51% | 2,632 |
| Jun 2, 2026 | 97.00 | 100.00 | 97.00 | 97.50 | 97.50 | - | 505 |
| Jun 1, 2026 | 97.50 | 108.00 | 95.00 | 97.50 | 97.50 | - | 248 |