Siderúrgica Venezolana "Sivensa", S.A. (CCSE:SVS)
Venezuela · Delayed Price · Currency is VES 130.00
+10.00 (8.33%)
At close: Oct 19, 2026
CCSE:SVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 137.00 | 144.30 | 111.00 | 139.90 | 139.90 | 7.62% | 1,622 |
| Oct 19, 2026 | 142.80 | 144.00 | 122.00 | 130.00 | 130.00 | 8.33% | 380 |
| Oct 16, 2026 | 120.00 | 140.00 | 120.00 | 120.00 | 120.00 | - | 330 |
| Oct 15, 2026 | 120.00 | 134.00 | 110.00 | 120.00 | 120.00 | - | 510 |
| Oct 14, 2026 | 125.90 | 134.00 | 105.50 | 120.00 | 120.00 | 7.14% | 2,940 |
| Oct 13, 2026 | 118.40 | 120.00 | 108.00 | 112.00 | 112.00 | 6.67% | 1,819 |
| Oct 9, 2026 | 100.00 | 114.90 | 100.00 | 105.00 | 105.00 | 5.00% | 1,029 |
| Oct 8, 2026 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | - | 134 |
| Oct 7, 2026 | 99.80 | 100.00 | 99.00 | 100.00 | 100.00 | - | 412 |
| Oct 6, 2026 | 100.00 | 109.00 | 93.10 | 100.00 | 100.00 | - | 1,454 |
| Oct 5, 2026 | 100.00 | 115.00 | 97.00 | 100.00 | 100.00 | - | 635 |
| Oct 2, 2026 | 102.00 | 102.00 | 95.00 | 100.00 | 100.00 | 3.09% | 527 |
| Oct 1, 2026 | 115.00 | 115.00 | 97.10 | 97.00 | 97.00 | - | 354 |
| Sep 30, 2026 | 107.90 | 116.00 | 97.00 | 97.00 | 97.00 | -0.10% | 1,039 |
| Sep 29, 2026 | 93.00 | 97.10 | 93.00 | 97.10 | 97.10 | 4.41% | 1,090 |
| Sep 28, 2026 | 93.00 | 104.00 | 91.00 | 93.00 | 93.00 | - | 2,403 |
| Sep 25, 2026 | 92.60 | 102.00 | 91.00 | 93.00 | 93.00 | 3.33% | 1,906 |
| Sep 24, 2026 | 91.50 | 104.90 | 91.00 | 90.00 | 90.00 | - | 445 |
| Sep 23, 2026 | 90.50 | 107.00 | 90.00 | 90.00 | 90.00 | - | 2,245 |
| Sep 22, 2026 | 103.90 | 107.50 | 90.00 | 90.00 | 90.00 | - | 269 |
| Sep 21, 2026 | 90.00 | 105.00 | 90.00 | 90.00 | 90.00 | - | 226 |
| 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 |