Skip to main content
logo
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
22.92
-0.16 (-0.71%)
Jan 16, 2026, 12:14 PM EST - Market open

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202622.6622.7122.5422.72--1.56%124,952
Jan 15, 202623.1023.2122.9623.0823.08-0.30%1,506,769
Jan 14, 202623.1723.2922.8523.1523.15-0.17%1,362,773
Jan 13, 202623.5423.5523.0723.1923.19-1.49%1,289,208
Jan 12, 202623.9724.0823.5423.5423.54-4.23%1,241,344
Jan 9, 202624.6824.8024.4424.5824.580.24%828,707
Jan 8, 202624.1024.5224.1024.5224.522.21%1,418,719
Jan 7, 202624.0724.1223.8123.9923.99-1.07%1,048,994
Jan 6, 202624.4924.7424.2024.2524.250.17%936,694
Jan 5, 202624.2624.4824.0024.2124.21-0.66%914,951
Jan 2, 202624.3324.4624.2124.3724.372.18%1,401,871
Dec 31, 202524.1224.1323.7723.8523.85-1.20%552,894
Dec 30, 202524.1924.2523.9924.1424.142.37%1,162,049
Dec 29, 202523.8123.9723.5523.5823.58-3.73%513,714
Dec 26, 202524.2224.5324.2124.4924.15-0.35%616,053
Dec 24, 202524.6124.6124.4224.5824.23-0.04%240,766
Dec 23, 202524.1324.7124.1024.5924.243.86%1,474,037
Dec 22, 202523.4623.6823.4523.6823.34-0.65%1,062,307
Dec 19, 202524.1324.4523.8123.8323.500.24%2,551,542
Dec 18, 202523.4123.9323.3023.7823.440.91%1,559,595
Dec 17, 202523.4123.7323.2823.5623.23-0.94%1,612,783
Dec 16, 202524.3524.3623.7323.7923.45-4.56%1,128,167
Dec 15, 202524.8625.0924.8424.9224.571.91%922,896
Dec 12, 202524.5924.7824.2224.4624.111.82%1,213,597
Dec 11, 202524.0224.3924.0224.0223.680.61%889,905
Dec 10, 202524.0724.1123.6523.8723.54-1.76%1,072,150
Dec 9, 202523.8824.5523.8724.3023.96-0.28%1,033,165
Dec 8, 202524.7424.7823.9924.3724.020.12%1,298,437
Dec 5, 202525.9426.4624.2124.3424.00-6.77%3,135,221
Dec 4, 202526.2026.2725.9526.1125.740.71%920,365
Dec 3, 202526.1426.1425.7725.9225.56-0.96%978,360
Dec 2, 202525.9226.3025.8526.1725.803.50%1,369,143
Dec 1, 202525.4825.6325.2125.2924.93-1.25%715,333
Nov 28, 202525.6725.6725.4025.6125.25-0.30%335,154
Nov 26, 202525.7325.8125.4925.6925.331.96%532,938
Nov 25, 202525.2325.3825.0325.1924.84-0.38%960,547
Nov 24, 202524.8825.2924.8025.2924.932.52%1,103,986
Nov 21, 202524.5724.7324.3424.6724.320.99%827,231
Nov 20, 202525.1125.3524.4124.4324.08-2.18%1,078,674
Nov 19, 202524.9825.0924.6924.9724.620.86%1,038,752
Nov 18, 202525.1825.2824.7624.7624.41-2.49%1,059,716
Nov 17, 202525.8825.9825.2925.3925.03-2.57%1,177,751
Nov 14, 202526.1826.3426.0426.0625.690.98%1,432,215
Nov 13, 202525.9826.0825.5625.8125.44-0.34%1,661,522
Nov 12, 202525.4625.9725.3225.8925.532.46%1,135,913
Nov 11, 202525.5425.6625.1125.2724.911.29%2,999,407
Nov 10, 202525.2225.3324.8924.9524.60-1,077,169
Nov 7, 202524.7224.9924.6224.9524.600.63%925,962
Nov 6, 202525.0825.1324.6924.8024.45-0.04%686,780
Nov 5, 202524.5224.8724.4124.8124.453.28%1,031,411