Siderúrgica Venezolana "Sivensa", S.A. (CCSE:SVS)
Venezuela
· Delayed Price · Currency is VES 139.00
+22.00 (18.80%)
At close: Mar 5, 2026
CCSE:SVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 139.00 | 139.00 | 120.00 | 135.00 | 135.00 | -2.88% | 2,305 |
| Mar 5, 2026 | 118.00 | 140.00 | 117.00 | 139.00 | 139.00 | 18.80% | 4,523 |
| Mar 4, 2026 | 118.95 | 118.95 | 117.00 | 117.00 | 117.00 | -0.85% | 3,970 |
| Mar 3, 2026 | 119.00 | 119.00 | 115.00 | 118.00 | 118.00 | 2.61% | 1,073 |
| Mar 2, 2026 | 120.00 | 120.00 | 111.00 | 115.00 | 115.00 | -2.54% | 3,523 |
| Feb 27, 2026 | 120.00 | 120.00 | 100.00 | 118.00 | 118.00 | -0.85% | 10,885 |
| Feb 26, 2026 | 122.00 | 122.00 | 119.01 | 119.01 | 119.01 | -0.82% | 1,387 |
| Feb 25, 2026 | 122.00 | 128.90 | 120.00 | 120.00 | 120.00 | - | 1,728 |
| Feb 24, 2026 | 138.70 | 139.00 | 115.10 | 120.00 | 120.00 | -13.48% | 2,622 |
| Feb 23, 2026 | 145.00 | 145.00 | 125.00 | 138.70 | 138.70 | 3.51% | 1,918 |
| Feb 20, 2026 | 130.00 | 136.00 | 108.50 | 134.00 | 134.00 | -0.74% | 3,280 |
| Feb 19, 2026 | 140.00 | 140.00 | 98.50 | 135.00 | 135.00 | 9.76% | 1,900 |
| Feb 18, 2026 | 110.00 | 130.85 | 109.90 | 123.00 | 123.00 | 11.92% | 4,245 |
| Feb 13, 2026 | 109.90 | 109.90 | 100.00 | 109.90 | 109.90 | 9.90% | 2,280 |
| Feb 12, 2026 | 105.00 | 105.00 | 98.50 | 100.00 | 100.00 | 1.52% | 2,505 |
| Feb 11, 2026 | 100.00 | 100.00 | 92.50 | 98.50 | 98.50 | 8.24% | 1,818 |
| Feb 10, 2026 | 91.00 | 100.00 | 75.00 | 91.00 | 91.00 | - | 3,624 |
| Feb 9, 2026 | 86.00 | 95.00 | 84.00 | 91.00 | 91.00 | 8.33% | 11,740 |
| Feb 6, 2026 | 83.00 | 84.00 | 83.00 | 84.00 | 84.00 | 10.52% | 4,196 |
| Feb 5, 2026 | 73.00 | 76.20 | 73.00 | 76.00 | 76.00 | 9.35% | 6,861 |
| Feb 4, 2026 | 62.00 | 69.50 | 62.00 | 69.50 | 69.50 | 13.01% | 2,165 |
| Feb 3, 2026 | 58.70 | 61.50 | 58.70 | 61.50 | 61.50 | 13.05% | 3,229 |
| Feb 2, 2026 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 9.90% | 9,832 |
| Jan 30, 2026 | 46.80 | 50.00 | 46.80 | 49.50 | 49.50 | 5.77% | 8,747 |
| Jan 29, 2026 | 46.00 | 46.85 | 44.00 | 46.80 | 46.80 | 9.63% | 2,576 |
| Jan 28, 2026 | 43.50 | 43.50 | 42.68 | 42.69 | 42.69 | -0.02% | 1,488 |
| Jan 27, 2026 | 43.00 | 45.50 | 42.00 | 42.70 | 42.70 | - | 7,141 |
| Jan 26, 2026 | 42.00 | 43.00 | 41.90 | 42.70 | 42.70 | 4.13% | 561 |
| Jan 23, 2026 | 40.00 | 42.00 | 40.00 | 41.01 | 41.01 | 6.51% | 1,387 |
| Jan 22, 2026 | 40.00 | 40.00 | 35.10 | 38.50 | 38.50 | - | 2,380 |
| Jan 21, 2026 | 39.00 | 39.00 | 37.00 | 38.50 | 38.50 | -1.28% | 1,635 |
| Jan 20, 2026 | 38.00 | 39.50 | 38.00 | 39.00 | 39.00 | 6.85% | 1,096 |
| Jan 16, 2026 | 35.00 | 36.50 | 35.00 | 36.50 | 36.50 | 4.29% | 3,704 |
| Jan 15, 2026 | 33.10 | 35.00 | 33.10 | 35.00 | 35.00 | 5.74% | 1,300 |
| Jan 14, 2026 | 31.70 | 34.00 | 31.70 | 33.10 | 33.10 | 6.77% | 994 |
| Jan 13, 2026 | 30.30 | 31.50 | 30.10 | 31.00 | 31.00 | 55.03% | 967 |
| Jan 9, 2026 | 30.00 | 30.00 | 30.00 | 20.00 | 20.00 | - | 50 |
| Jan 8, 2026 | 24.00 | 25.00 | 24.00 | 20.00 | 20.00 | - | 2,000 |
| Jan 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jan 6, 2026 | 22.50 | 22.50 | 22.50 | 20.00 | 20.00 | - | 5 |
| Jan 5, 2026 | 20.10 | 21.50 | 20.10 | 20.00 | 20.00 | - | 12 |
| Jan 2, 2026 | 20.00 | 20.00 | 16.50 | 20.00 | 20.00 | 0.02% | 549 |
| Dec 30, 2025 | 16.50 | 20.00 | 16.50 | 19.99 | 19.99 | -0.02% | 64,482 |
| Dec 29, 2025 | 20.00 | 20.00 | 17.80 | 20.00 | 20.00 | 5.26% | 720 |
| Dec 26, 2025 | 20.00 | 20.00 | 16.30 | 19.00 | 19.00 | 5.55% | 93,369 |
| Dec 23, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -2.71% | 411 |
| Dec 22, 2025 | 18.00 | 19.20 | 16.00 | 18.50 | 18.50 | 12.12% | 55,871 |
| Dec 19, 2025 | 19.60 | 19.60 | 15.00 | 16.50 | 16.50 | - | 2,812 |
| Dec 18, 2025 | 16.50 | 16.77 | 16.20 | 16.50 | 16.50 | - | 4,187 |
| Dec 17, 2025 | 16.50 | 16.99 | 15.90 | 16.50 | 16.50 | - | 2,906 |
| Dec 16, 2025 | 17.00 | 17.00 | 13.50 | 16.50 | 16.50 | - | 2,601 |
| Dec 15, 2025 | 17.50 | 17.50 | 13.10 | 16.50 | 16.50 | 3.13% | 1,055 |
| Dec 12, 2025 | 16.80 | 16.80 | 15.00 | 16.00 | 16.00 | -3.03% | 2,582 |
| Dec 11, 2025 | 14.00 | 17.50 | 14.00 | 16.50 | 16.50 | 10.11% | 953 |
| Dec 10, 2025 | 16.00 | 16.00 | 14.99 | 14.99 | 14.99 | 11.83% | 709 |
| Dec 9, 2025 | 11.43 | 13.70 | 11.40 | 13.40 | 13.40 | 17.29% | 734 |
| Dec 5, 2025 | 11.00 | 13.09 | 11.00 | 11.43 | 11.43 | 3.86% | 1,517 |
| Dec 4, 2025 | 11.90 | 11.90 | 10.00 | 11.00 | 11.00 | 10.00% | 1,232 |
| Dec 3, 2025 | 9.00 | 10.70 | 9.00 | 10.00 | 10.00 | 11.11% | 1,516 |
| Dec 2, 2025 | 9.00 | 9.50 | 8.30 | 9.00 | 9.00 | 8.43% | 4,031 |
| Dec 1, 2025 | 7.70 | 8.49 | 7.25 | 8.30 | 8.30 | 7.79% | 16,772 |
| Nov 28, 2025 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | 0.01% | 30,737 |
| Nov 27, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.01% | 411 |
| Nov 26, 2025 | 7.89 | 7.89 | 7.70 | 7.70 | 7.70 | -2.41% | 376 |
| Nov 25, 2025 | 7.70 | 7.90 | 7.30 | 7.89 | 7.89 | 2.48% | 611 |
| Nov 21, 2025 | 7.70 | 7.70 | 7.50 | 7.70 | 7.70 | - | 1,529 |
| Nov 20, 2025 | 7.60 | 7.70 | 7.50 | 7.70 | 7.70 | -0.01% | 3,570 |
| Nov 19, 2025 | 7.90 | 7.90 | 7.40 | 7.70 | 7.70 | - | 244 |
| Nov 18, 2025 | 7.90 | 7.90 | 7.40 | 7.70 | 7.70 | -2.52% | 1,048 |
| Nov 17, 2025 | 7.12 | 7.90 | 7.12 | 7.90 | 7.90 | - | 124 |
| Nov 14, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.05% | 478 |
| Nov 13, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.88% | 1,354 |
| Nov 12, 2025 | 7.99 | 7.99 | 7.60 | 7.60 | 7.60 | -3.80% | 3,321 |
| Nov 11, 2025 | 7.05 | 7.89 | 7.05 | 7.90 | 7.90 | - | 561 |
| Nov 10, 2025 | 7.90 | 7.90 | 7.10 | 7.90 | 7.90 | 8.22% | 6,053 |
| Nov 7, 2025 | 8.00 | 8.00 | 7.12 | 7.30 | 7.30 | -6.41% | 2,562 |
| Nov 6, 2025 | 8.30 | 8.30 | 7.60 | 7.80 | 7.80 | -1.87% | 877 |
| Nov 5, 2025 | 8.50 | 8.50 | 7.95 | 7.95 | 7.95 | 5.99% | 932 |
| Nov 4, 2025 | 7.90 | 8.00 | 7.20 | 7.50 | 7.50 | -5.06% | 2,635 |
| Nov 3, 2025 | 8.00 | 8.00 | 7.10 | 7.90 | 7.90 | -1.25% | 587 |
| Oct 31, 2025 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | 5.26% | 10,923 |
| Oct 30, 2025 | 8.40 | 8.40 | 7.60 | 7.60 | 7.60 | -9.47% | 33,640 |
| Oct 29, 2025 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | 1.14% | 889 |
| Oct 28, 2025 | 8.44 | 8.44 | 7.30 | 8.30 | 8.30 | -1.07% | 1,739 |
| Oct 27, 2025 | 8.45 | 8.45 | 7.30 | 8.39 | 8.39 | 2.32% | 1,756 |
| Oct 24, 2025 | 8.45 | 8.45 | 8.00 | 8.20 | 8.20 | -2.90% | 786 |
| Oct 23, 2025 | 8.44 | 8.45 | 6.80 | 8.45 | 8.45 | 0.06% | 1,610 |
| Oct 22, 2025 | 8.45 | 8.45 | 8.35 | 8.44 | 8.44 | 0.54% | 411 |
| Oct 21, 2025 | 8.45 | 8.45 | 7.70 | 8.40 | 8.40 | 4.29% | 1,065 |
| Oct 17, 2025 | 8.00 | 8.45 | 8.00 | 8.05 | 8.05 | 0.63% | 756 |
| Oct 16, 2025 | 8.49 | 8.49 | 7.50 | 8.00 | 8.00 | -3.61% | 3,913 |
| Oct 15, 2025 | 8.00 | 8.49 | 8.00 | 8.30 | 8.30 | -1.19% | 2,245 |
| Oct 14, 2025 | 8.49 | 8.49 | 8.40 | 8.40 | 8.40 | -1.03% | 516 |
| Oct 13, 2025 | 8.50 | 8.50 | 8.40 | 8.49 | 8.49 | 10.22% | 281 |
| Oct 10, 2025 | 8.65 | 8.65 | 7.51 | 7.70 | 7.70 | - | 4,328 |
| Oct 9, 2025 | 8.65 | 8.65 | 7.70 | 7.70 | 7.70 | -10.41% | 978 |
| Oct 8, 2025 | 8.60 | 8.60 | 8.30 | 8.60 | 8.60 | -0.52% | 1,479 |
| Oct 7, 2025 | 8.68 | 8.68 | 8.64 | 8.64 | 8.64 | -0.55% | 271 |
| Oct 6, 2025 | 8.69 | 8.69 | 7.00 | 8.69 | 8.69 | - | 183 |
| Oct 3, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 3.43% | 748 |