Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Caracas - Delayed Quote USD

Siderurgica Venezolana Sivensa SA (SVS.CR)

13.70
0.00
(0.00%)
As of April 24 at 12:37:43 PM GMT-4. Market Open.
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202513.7013.7013.7013.7013.702,021
Apr 23, 202513.7013.7013.4913.7013.7055
Apr 22, 202513.7013.4913.4913.7013.704
Apr 21, 202513.7013.4912.5013.7013.7034
Apr 16, 202513.7013.4513.4513.7013.705,000
Apr 15, 202513.7013.7513.7013.7013.705,000
Apr 14, 202513.9013.8013.7013.7013.70850
Apr 11, 202515.9015.7513.8413.9013.90465
Apr 10, 202514.9015.9815.8915.9015.90100
Apr 9, 202514.9014.8814.0014.9014.90478
Apr 8, 202512.9014.9013.4514.9014.90418
Apr 7, 202512.9013.5013.5012.9012.9029
Apr 4, 202512.6512.9012.0012.9012.904,235
Apr 3, 202512.4012.6512.6512.6512.65200
Apr 2, 202512.4012.9012.4012.4012.40478
Apr 1, 202512.4012.4012.4012.4012.4099
Mar 31, 202512.4012.4012.4012.4012.4014,138
Mar 28, 202512.4012.3012.3012.4012.4026,960
Mar 27, 202511.6012.4011.8012.4012.4011,924
Mar 26, 202511.6011.6011.6011.6011.604,000
Mar 25, 202511.6011.7011.5511.6011.601,920
Mar 24, 202510.5011.7011.6011.6011.604,000
Mar 21, 202510.5011.6811.4510.5010.5057,140
Mar 20, 202511.8011.8010.5010.5010.506,778
Mar 18, 202511.0011.8011.7711.8011.80657
Mar 17, 202510.0010.0010.0010.0010.00-
Mar 14, 202510.0010.0010.0010.0010.003,290
Mar 13, 202510.0010.009.9910.0010.00545
Mar 12, 202510.0010.009.9810.0010.00300
Mar 11, 202510.0010.0010.0010.0010.00255
Mar 10, 202510.0010.0010.0010.0010.0023
Mar 7, 202510.009.959.9510.0010.0082
Mar 6, 20259.5010.008.9010.0010.003,646
Mar 5, 20259.999.999.509.509.501,128
Feb 28, 20259.999.999.999.999.99102,244
Feb 27, 202510.0010.009.999.999.99150
Feb 26, 202510.0010.0010.0010.0010.0044
Feb 25, 202510.0010.0010.0010.0010.00-
Feb 24, 202510.0010.0010.0010.0010.0040
Feb 21, 202510.0010.009.8010.0010.00576
Feb 20, 202510.0010.0010.0010.0010.005
Feb 19, 202510.0010.429.7010.0010.005,922
Feb 18, 202510.4010.4010.0010.0010.00800
Feb 17, 202510.4510.4310.4010.4010.40248
Feb 14, 202510.4510.4510.4510.4510.4550
Feb 13, 20259.5010.789.0010.4510.455,435
Feb 12, 202510.7910.809.509.509.5011,622
Feb 11, 202510.7910.7910.7910.7910.79-
Feb 10, 202510.7910.8010.8010.7910.7954
Feb 7, 202510.7910.7910.7910.7910.79-
Feb 6, 202510.7910.8010.7810.7910.7960
Feb 5, 202510.7510.7510.7510.7510.75-
Feb 4, 202510.7510.7510.7510.7510.75-
Feb 3, 202510.7510.7510.7010.7510.75100
Jan 31, 202510.7510.7510.7510.7510.75-
Jan 30, 202510.7510.7510.5010.7510.7566
Jan 29, 202510.7510.7510.7510.7510.7526
Jan 28, 202510.7010.7510.6010.7510.755,799
Jan 27, 202510.7010.7510.7010.7010.701,190
Jan 24, 202510.6010.7010.7010.7010.701,200
Jan 23, 202510.6710.7010.6010.6010.60255
Jan 22, 202510.6610.6710.6710.6710.67125
Jan 21, 202510.6810.6610.6610.6610.66112
Jan 20, 202510.6810.6810.0010.6810.6860
Jan 17, 202510.6810.6810.6810.6810.6835
Jan 16, 202510.7210.6810.6810.6810.68300
Jan 15, 202510.7910.7510.7210.7210.72320
Jan 14, 20259.0010.7910.7510.7910.79191
Jan 10, 20259.009.009.009.009.00-
Jan 9, 20259.9510.009.009.009.001,544
Jan 8, 20259.909.959.959.959.95115
Jan 7, 20259.909.929.909.909.90720
Jan 3, 20259.909.929.929.909.9026
Jan 2, 20259.929.929.909.909.90350
Dec 30, 20249.929.929.929.929.92300
Dec 27, 20249.939.939.909.929.921,650
Dec 26, 20249.169.939.929.939.93315
Dec 23, 20249.169.169.169.169.16-
Dec 20, 20249.169.169.169.169.16155
Dec 19, 20249.169.169.169.169.16101
Dec 18, 20249.169.169.169.169.1610
Dec 17, 20249.169.169.169.169.16100
Dec 16, 20249.169.169.159.169.16437
Dec 13, 20249.169.179.179.169.1620
Dec 12, 20249.169.179.179.169.1625
Dec 11, 20249.169.159.159.169.166,960
Dec 10, 20249.169.169.169.169.16537
Dec 9, 20249.179.169.169.169.16576
Dec 6, 20249.179.179.179.179.1740
Dec 5, 20249.209.189.179.179.17480
Dec 4, 20249.199.309.209.209.201,609
Dec 3, 20249.199.199.199.199.19200
Dec 2, 20249.199.159.009.199.1941
Nov 29, 20249.209.359.199.199.19486,316
Nov 28, 20249.209.209.209.209.20-
Nov 27, 20249.209.189.189.209.2075
Nov 26, 20249.209.209.209.209.20-
Nov 25, 20249.209.209.209.209.205
Nov 22, 20249.489.299.209.209.2090,776
Nov 21, 20249.489.399.399.489.4890
Nov 20, 20249.489.009.009.489.4815
Nov 19, 20249.549.538.009.489.48505
Nov 15, 20249.549.539.539.549.5465
Nov 14, 20249.539.549.539.549.54198
Nov 13, 20249.659.539.539.539.53164
Nov 12, 20249.709.659.659.659.65140
Nov 11, 20249.709.709.509.709.7045
Nov 8, 20249.709.709.699.709.70295
Nov 7, 20249.709.749.709.709.701,105
Nov 6, 20249.509.709.709.709.70285
Nov 5, 20249.509.759.709.509.5080
Nov 1, 20248.559.509.309.509.501,127
Oct 31, 20248.559.309.308.558.5568
Oct 30, 20248.558.558.558.558.55-
Oct 29, 20248.559.309.308.558.5511
Oct 28, 20248.509.558.508.558.55542
Oct 25, 20248.509.509.508.508.5010
Oct 24, 20249.758.508.508.508.50225
Oct 23, 20249.759.709.699.759.7530
Oct 22, 20248.6510.009.759.759.756,960
Oct 21, 20248.659.908.608.658.65110
Oct 18, 20248.658.608.608.658.6525
Oct 17, 20248.658.608.608.658.655
Oct 16, 20248.658.608.608.658.6520
Oct 15, 20248.658.638.608.658.65126
Oct 14, 20248.658.698.638.658.6537
Oct 11, 20248.608.658.608.658.65145
Oct 10, 20248.608.608.608.608.60-
Oct 9, 20248.608.608.558.608.6065
Oct 8, 20248.608.548.448.608.6073
Oct 7, 20248.698.648.608.608.60476
Oct 4, 20248.698.698.648.698.6948
Oct 3, 20248.758.698.698.698.69130
Oct 2, 20248.758.758.758.758.75-
Oct 1, 20248.808.758.758.758.75279
Sep 30, 20248.808.808.808.808.80155
Sep 27, 20248.808.808.808.808.80-
Sep 26, 20248.758.958.808.808.80233
Sep 25, 20248.758.758.758.758.7595
Sep 24, 20248.758.758.758.758.75-
Sep 23, 20248.758.858.708.758.75578
Sep 20, 20248.758.758.758.758.7578
Sep 19, 20248.758.608.608.758.7541
Sep 18, 20248.758.758.758.758.75-
Sep 17, 20248.958.988.758.758.75196
Sep 13, 20248.908.958.908.958.9545
Sep 12, 20248.998.998.908.908.90603
Sep 11, 20248.998.998.998.998.9920
Sep 10, 20248.998.998.998.998.9942
Sep 9, 20248.998.998.998.998.9957
Sep 6, 20248.988.998.998.998.9967
Sep 5, 20248.758.988.988.988.98757
Sep 4, 20248.758.758.758.758.7562
Sep 3, 20249.008.758.758.758.75205
Sep 2, 20249.009.009.009.009.00-
Aug 30, 20249.009.009.009.009.00-
Aug 29, 20249.008.758.759.009.0033
Aug 28, 20249.009.009.009.009.00-
Aug 27, 20249.009.009.009.009.0012
Aug 26, 20249.009.009.009.009.00160
Aug 23, 20249.009.009.009.009.00-
Aug 22, 20249.009.009.009.009.00-
Aug 21, 20249.009.009.009.009.00-
Aug 20, 20249.009.009.009.009.001,300
Aug 16, 20249.009.009.009.009.0065
Aug 15, 20248.999.409.009.009.00454
Aug 14, 20249.459.008.998.998.9969
Aug 13, 20249.459.459.459.459.45-
Aug 12, 20249.459.459.339.459.4519
Aug 9, 20249.459.459.359.459.45550
Aug 8, 202410.0010.009.459.459.452,300
Aug 7, 202410.0010.0010.0010.0010.00-
Aug 6, 20249.5010.0010.0010.0010.00350
Aug 5, 20249.859.859.509.509.501,115
Aug 2, 202410.009.859.859.859.85104
Aug 1, 202410.009.509.5010.0010.0010
Jul 31, 202410.0010.0010.0010.0010.0034
Jul 30, 202410.0010.0010.0010.0010.00-
Jul 29, 202410.0010.0010.0010.0010.002
Jul 26, 20248.4010.009.9510.0010.00346
Jul 25, 20248.408.408.408.408.40-
Jul 23, 20248.4010.0010.008.408.4020
Jul 22, 20248.4010.008.408.408.402,570
Jul 19, 20248.008.408.008.408.40352
Jul 18, 20247.498.957.498.008.001,620
Jul 17, 20247.497.497.497.497.491,549
Jul 16, 20247.507.497.497.497.49101
Jul 15, 20246.997.507.007.507.501,226
Jul 12, 20246.507.006.006.996.99779
Jul 11, 20246.006.506.006.506.506,404
Jul 10, 20246.006.006.006.006.007,344
Jul 9, 20246.206.206.006.006.001,472
Jul 8, 20246.006.206.206.206.202,266
Jul 4, 20245.256.006.006.006.001,905
Jul 3, 20245.205.255.255.255.25178
Jul 2, 20245.205.204.235.205.20148
Jul 1, 20245.205.205.205.205.20-
Jun 28, 20245.195.205.205.205.20306
Jun 27, 20245.205.205.155.195.19254
Jun 26, 20245.205.155.155.205.2020
Jun 25, 20245.205.205.205.205.2089
Jun 21, 20245.205.205.205.205.20123
Jun 20, 20245.005.205.195.205.201,000
Jun 19, 20245.005.205.005.005.00533
Jun 18, 20244.905.005.005.005.001,000
Jun 14, 20244.905.855.854.904.9010
Jun 13, 20244.904.904.904.904.90-
Jun 12, 20244.904.904.904.904.90-
Jun 11, 20244.904.904.904.904.90-
Jun 10, 20245.695.954.904.904.90175
Jun 7, 20245.695.695.695.695.69-
Jun 6, 20245.695.695.695.695.69-
Jun 5, 20245.695.505.505.695.6919
Jun 4, 20245.695.995.995.695.6911
May 31, 20245.695.695.695.695.6932
May 30, 20245.555.695.695.695.69905
May 29, 20245.555.555.555.555.55-
May 28, 20245.555.695.695.555.5548
May 27, 20245.555.695.695.555.5560
May 24, 20245.555.555.555.555.55-
May 23, 20245.015.695.555.555.55163
May 22, 20245.015.555.555.015.0112
May 21, 20245.555.015.015.015.01437
May 20, 20245.555.605.605.555.5553
May 17, 20245.555.555.555.555.556,960
May 16, 20245.555.555.555.555.55-
May 15, 20245.555.555.555.555.55-
May 14, 20245.555.555.555.555.5531,000
May 10, 20245.555.555.555.555.55-
May 9, 20245.555.555.555.555.55-
May 8, 20245.556.006.005.555.553
May 7, 20245.556.506.505.555.5520
May 6, 20245.555.555.555.555.5549
May 3, 20245.595.594.505.555.55346
May 2, 20245.595.595.595.595.5910
Apr 30, 20245.595.595.595.595.59200
Apr 29, 20245.605.605.595.595.591,176
Apr 26, 20245.605.605.605.605.6055,060
Apr 25, 20245.405.645.605.605.60214