Siderúrgica Venezolana "Sivensa", S.A. (CCSE:SVS)
Venezuela · Delayed Price · Currency is VES 90.00
0.00 (0.00%)
At close: Sep 18, 2026
CCSE:SVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 107.90 | 107.90 | 92.00 | 90.00 | 90.00 | - | 1,029 |
| Sep 17, 2026 | 90.00 | 90.00 | 89.40 | 90.00 | 90.00 | 0.67% | 1,918 |
| Sep 16, 2026 | 90.00 | 90.00 | 89.30 | 89.40 | 89.40 | -0.22% | 1,231 |
| Sep 15, 2026 | 90.00 | 95.00 | 89.00 | 89.60 | 89.60 | - | 2,210 |
| Sep 11, 2026 | 89.05 | 90.00 | 89.05 | 89.60 | 89.60 | 0.67% | 2,476 |
| Sep 10, 2026 | 90.00 | 90.00 | 89.00 | 89.00 | 89.00 | 5.20% | 1,882 |
| Sep 9, 2026 | 84.90 | 90.00 | 84.50 | 84.60 | 84.60 | - | 1,429 |
| Sep 8, 2026 | 84.90 | 84.90 | 82.90 | 84.60 | 84.60 | -6.00% | 961 |
| Sep 7, 2026 | 80.10 | 94.50 | 80.00 | 90.00 | 90.00 | 12.50% | 880 |
| Sep 4, 2026 | 85.00 | 88.00 | 85.00 | 80.00 | 80.00 | - | 433 |
| Sep 3, 2026 | 77.00 | 80.00 | 74.90 | 80.00 | 80.00 | 6.81% | 23,157 |
| Sep 2, 2026 | 75.07 | 77.00 | 70.00 | 74.90 | 74.90 | -1.32% | 946 |
| Sep 1, 2026 | 76.00 | 76.00 | 75.08 | 75.90 | 75.90 | - | 454 |
| Aug 31, 2026 | 77.00 | 77.00 | 75.90 | 75.90 | 75.90 | - | 339 |
| Aug 28, 2026 | 75.90 | 77.00 | 72.20 | 75.90 | 75.90 | - | 1,713 |
| Aug 27, 2026 | 77.00 | 77.00 | 72.50 | 75.90 | 75.90 | - | 125 |
| Aug 26, 2026 | 75.00 | 76.50 | 74.90 | 75.90 | 75.90 | 1.34% | 882 |
| Aug 25, 2026 | 75.00 | 76.00 | 71.50 | 74.90 | 74.90 | -0.79% | 2,055 |
| Aug 24, 2026 | 75.50 | 77.00 | 67.50 | 75.50 | 75.50 | - | 396 |
| Aug 21, 2026 | 76.90 | 76.90 | 75.00 | 75.50 | 75.50 | - | 1,375 |
| Aug 20, 2026 | 75.10 | 77.50 | 71.00 | 75.50 | 75.50 | 0.53% | 2,147 |
| Aug 19, 2026 | 79.70 | 79.70 | 75.00 | 75.10 | 75.10 | - | 226 |
| Aug 18, 2026 | 77.00 | 79.80 | 74.50 | 75.10 | 75.10 | - | 1,404 |
| 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 |