Skip to main content
logo
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
25.31
-0.01 (-0.04%)
At close: Dec 24, 2025, 4:00 PM EST
25.33
+0.02 (0.06%)
After-hours: Dec 24, 2025, 5:00 PM EST

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202525.3425.3425.1425.3125.31-0.04%229,027
Dec 23, 202524.8425.4424.8125.3225.323.86%1,426,777
Dec 22, 202524.1524.3824.1424.3824.38-0.65%991,318
Dec 19, 202524.8425.1724.5224.5424.540.25%2,442,415
Dec 18, 202524.1024.6423.9924.4824.480.91%1,514,690
Dec 17, 202524.1024.4323.9724.2624.26-0.94%1,566,346
Dec 16, 202525.0725.0824.4424.4924.49-4.56%1,095,684
Dec 15, 202525.6025.8425.5825.6625.661.91%896,323
Dec 12, 202525.3225.5124.9425.1825.181.82%1,178,654
Dec 11, 202524.7325.1124.7324.7324.730.61%864,282
Dec 10, 202524.7824.8224.3524.5824.58-1.76%1,041,280
Dec 9, 202524.5925.2824.5825.0225.02-0.28%1,003,417
Dec 8, 202525.4725.5124.7025.0925.090.12%1,261,051
Dec 5, 202526.7127.2524.9325.0625.06-6.77%3,044,948
Dec 4, 202526.9827.0526.7226.8826.880.71%893,865
Dec 3, 202526.9126.9126.5326.6926.69-0.96%950,190
Dec 2, 202526.6927.0826.6226.9526.953.49%1,329,721
Dec 1, 202526.2326.3925.9626.0426.04-1.25%694,737
Nov 28, 202526.4326.4326.1626.3726.37-0.30%325,504
Nov 26, 202526.5026.5726.2526.4526.451.97%517,593
Nov 25, 202525.9826.1325.7725.9425.94-0.38%932,890
Nov 24, 202525.6226.0425.5426.0426.042.52%1,072,199
Nov 21, 202525.3025.4625.0625.4025.400.99%803,413
Nov 20, 202525.8526.1025.1425.1525.15-2.18%1,047,616
Nov 19, 202525.7225.8425.4325.7125.710.86%1,008,843
Nov 18, 202525.9326.0325.4925.4925.49-2.49%1,029,204
Nov 17, 202526.6526.7526.0426.1426.14-2.57%1,143,840
Nov 14, 202526.9627.1226.8126.8326.830.98%1,390,977
Nov 13, 202526.7526.8526.3226.5726.57-0.34%1,613,682
Nov 12, 202526.2126.7426.0726.6626.662.46%1,103,207
Nov 11, 202526.3026.4225.8526.0226.021.28%2,913,045
Nov 10, 202525.9726.0825.6325.6925.69-1,046,154
Nov 7, 202525.4525.7425.3525.6925.690.63%899,301
Nov 6, 202525.8225.8825.4225.5325.53-0.04%667,006
Nov 5, 202525.2525.6125.1325.5425.543.28%1,001,714
Nov 4, 202524.7624.9924.7224.7324.73-0.64%693,154
Nov 3, 202524.8224.9624.7024.8924.891.43%1,215,214
Oct 31, 202524.5824.6324.2824.5424.540.25%770,811
Oct 30, 202524.3524.6924.2824.4824.48-937,713
Oct 29, 202524.8424.8924.4824.4824.48-0.61%862,497
Oct 28, 202524.5224.7024.3724.6324.630.08%453,410
Oct 27, 202525.0025.0724.3624.6124.61-0.44%732,588
Oct 24, 202524.7124.8524.4624.7224.721.60%1,136,668
Oct 23, 202524.4024.4424.1524.3324.330.70%511,624
Oct 22, 202524.2024.4724.0624.1624.160.71%1,314,978
Oct 21, 202524.1724.3623.9923.9923.99-0.95%1,289,417
Oct 20, 202524.2424.4024.1524.2224.221.51%840,662
Oct 17, 202523.5924.0123.5823.8623.860.72%812,236
Oct 16, 202523.1223.7723.0823.6923.692.33%830,959
Oct 15, 202522.7923.2522.7923.1523.151.05%834,257