Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
28.76
+0.92 (3.30%)
At close: Mar 17, 2026, 4:00 PM EDT
29.11
+0.35 (1.22%)
After-hours: Mar 17, 2026, 7:46 PM EDT
SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 28.44 | 29.13 | 28.32 | 28.76 | 28.76 | 3.30% | 2,313,940 |
| Mar 16, 2026 | 27.85 | 28.00 | 27.47 | 27.84 | 27.84 | 2.02% | 2,105,886 |
| Mar 13, 2026 | 28.13 | 28.27 | 27.16 | 27.29 | 27.29 | -0.66% | 1,739,015 |
| Mar 12, 2026 | 27.89 | 28.10 | 27.46 | 27.47 | 27.47 | -4.09% | 1,723,507 |
| Mar 11, 2026 | 28.70 | 29.05 | 28.37 | 28.64 | 28.64 | -0.03% | 1,062,004 |
| Mar 10, 2026 | 28.35 | 29.15 | 28.11 | 28.65 | 28.65 | 1.24% | 1,809,701 |
| Mar 9, 2026 | 27.57 | 28.44 | 27.09 | 28.30 | 28.30 | 2.69% | 2,318,945 |
| Mar 6, 2026 | 27.18 | 27.72 | 27.12 | 27.56 | 27.56 | -1.36% | 1,696,360 |
| Mar 5, 2026 | 28.27 | 28.43 | 27.50 | 27.94 | 27.94 | -4.09% | 2,043,966 |
| Mar 4, 2026 | 28.93 | 29.23 | 28.62 | 29.13 | 29.13 | 3.85% | 1,650,214 |
| Mar 3, 2026 | 27.81 | 28.44 | 27.18 | 28.05 | 28.05 | -5.27% | 2,310,987 |
| Mar 2, 2026 | 28.81 | 29.85 | 28.78 | 29.61 | 29.61 | -1.33% | 1,599,506 |
| Feb 27, 2026 | 29.84 | 30.24 | 29.74 | 30.01 | 30.01 | -0.92% | 995,448 |
| Feb 26, 2026 | 30.39 | 30.49 | 29.84 | 30.29 | 30.29 | -0.72% | 1,322,613 |
| Feb 25, 2026 | 30.12 | 30.63 | 30.06 | 30.51 | 30.51 | 2.28% | 953,666 |
| Feb 24, 2026 | 29.38 | 29.88 | 29.29 | 29.83 | 29.83 | 1.46% | 1,267,483 |
| Feb 23, 2026 | 29.50 | 29.90 | 29.31 | 29.40 | 29.40 | -0.88% | 676,317 |
| Feb 20, 2026 | 29.32 | 29.75 | 29.30 | 29.66 | 29.66 | 0.92% | 808,639 |
| Feb 19, 2026 | 29.12 | 29.69 | 29.12 | 29.39 | 29.39 | 1.77% | 695,940 |
| Feb 18, 2026 | 29.28 | 29.53 | 28.72 | 28.88 | 28.88 | -1.13% | 1,182,601 |
| Feb 17, 2026 | 29.16 | 29.31 | 28.94 | 29.21 | 29.21 | -0.31% | 456,267 |
| Feb 13, 2026 | 28.65 | 29.36 | 28.35 | 29.30 | 29.30 | -0.07% | 1,098,853 |
| Feb 12, 2026 | 29.80 | 29.98 | 29.21 | 29.32 | 29.32 | -0.88% | 1,615,066 |
| Feb 11, 2026 | 29.86 | 29.92 | 29.39 | 29.58 | 29.58 | 1.86% | 1,618,387 |
| Feb 10, 2026 | 28.60 | 29.13 | 28.47 | 29.04 | 29.04 | 1.54% | 1,239,728 |
| Feb 9, 2026 | 27.93 | 28.63 | 27.84 | 28.60 | 28.60 | 3.66% | 940,094 |
| Feb 6, 2026 | 27.93 | 27.95 | 27.29 | 27.59 | 27.59 | 0.44% | 1,738,337 |
| Feb 5, 2026 | 27.69 | 28.03 | 27.42 | 27.47 | 27.47 | 0.81% | 1,367,744 |
| Feb 4, 2026 | 27.75 | 27.78 | 27.00 | 27.25 | 27.25 | -1.77% | 1,553,251 |
| Feb 3, 2026 | 28.18 | 28.37 | 27.60 | 27.74 | 27.74 | 1.50% | 1,986,113 |
| Feb 2, 2026 | 27.10 | 27.38 | 26.98 | 27.33 | 27.33 | 1.75% | 868,343 |
| Jan 30, 2026 | 26.94 | 27.11 | 26.59 | 26.86 | 26.86 | -0.81% | 1,803,201 |
| Jan 29, 2026 | 27.35 | 27.38 | 26.41 | 27.08 | 27.08 | -0.66% | 1,128,789 |
| Jan 28, 2026 | 27.43 | 27.48 | 26.73 | 27.26 | 27.26 | 0.59% | 928,153 |
| Jan 27, 2026 | 27.20 | 27.44 | 27.02 | 27.10 | 27.10 | 2.61% | 1,449,781 |
| Jan 26, 2026 | 26.06 | 26.52 | 26.05 | 26.41 | 26.41 | -0.30% | 1,027,644 |
| Jan 23, 2026 | 25.59 | 26.62 | 25.48 | 26.49 | 26.49 | 3.76% | 2,208,490 |
| Jan 22, 2026 | 25.09 | 25.74 | 25.00 | 25.53 | 25.53 | 3.78% | 1,411,892 |
| Jan 21, 2026 | 24.10 | 24.72 | 24.03 | 24.60 | 24.60 | 2.84% | 1,748,356 |
| Jan 20, 2026 | 23.58 | 23.93 | 23.54 | 23.92 | 23.92 | 4.45% | 1,336,354 |
| Jan 16, 2026 | 22.66 | 23.01 | 22.54 | 22.90 | 22.90 | -0.78% | 1,138,968 |
| Jan 15, 2026 | 23.10 | 23.21 | 22.96 | 23.08 | 23.08 | -0.30% | 1,506,769 |
| Jan 14, 2026 | 23.17 | 23.29 | 22.85 | 23.15 | 23.15 | -0.17% | 1,362,773 |
| Jan 13, 2026 | 23.54 | 23.55 | 23.07 | 23.19 | 23.19 | -1.49% | 1,289,208 |
| Jan 12, 2026 | 23.97 | 24.08 | 23.54 | 23.54 | 23.54 | -4.23% | 1,241,344 |
| Jan 9, 2026 | 24.68 | 24.80 | 24.44 | 24.58 | 24.58 | 0.24% | 828,707 |
| Jan 8, 2026 | 24.10 | 24.52 | 24.10 | 24.52 | 24.52 | 2.21% | 1,418,719 |
| Jan 7, 2026 | 24.07 | 24.12 | 23.81 | 23.99 | 23.99 | -1.07% | 1,048,994 |
| Jan 6, 2026 | 24.49 | 24.74 | 24.20 | 24.25 | 24.25 | 0.17% | 936,694 |
| Jan 5, 2026 | 24.26 | 24.48 | 24.00 | 24.21 | 24.21 | -0.66% | 914,951 |