Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
20.66
+0.15 (0.73%)
At close: May 23, 2025, 4:00 PM
20.78
+0.12 (0.59%)
After-hours: May 23, 2025, 7:40 PM EDT

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 23, 202519.9820.6919.9120.6620.660.73%1,051,766
May 22, 202520.7520.9520.4620.5120.51-1.77%1,081,123
May 21, 202521.0121.1020.7920.8820.88-0.52%900,624
May 20, 202520.6021.0520.5920.9920.991.55%1,427,879
May 19, 202520.4220.6920.3820.6720.670.73%666,584
May 16, 202520.1420.5220.0920.5220.520.84%753,033
May 15, 202520.4520.5520.1120.3520.350.25%1,115,132
May 14, 202520.3420.5020.2220.3020.30-0.10%1,423,941
May 13, 202519.8920.4919.5520.3220.321.50%1,572,285
May 12, 202519.7920.1419.7920.0220.02-2.77%2,071,672
May 9, 202520.6120.9220.4820.5920.590.24%1,481,103
May 8, 202520.3620.8520.3320.5420.542.04%1,993,764
May 7, 202520.0320.2019.8120.1320.130.40%995,787
May 6, 202519.8120.1019.7720.0520.051.16%1,240,540
May 5, 202520.0320.1119.7919.8219.82-0.50%1,175,770
May 2, 202520.0720.2119.8819.9219.92-0.50%1,746,025
May 1, 202520.6220.6219.9820.0219.84-1.52%1,009,055
Apr 30, 202520.3320.4320.0120.3320.150.20%1,970,189
Apr 29, 202520.4420.4620.2620.2920.11-0.05%1,282,917
Apr 28, 202520.2920.4020.1220.3020.120.10%1,462,540
Apr 25, 202520.2720.3320.1320.2820.100.30%749,587
Apr 24, 202520.0920.3019.8820.2220.042.38%1,046,464
Apr 23, 202519.5019.8519.4819.7519.572.81%1,402,526
Apr 22, 202518.7719.2718.7519.2119.042.67%2,353,554
Apr 21, 202518.8118.9118.5118.7118.54-0.05%464,468
Apr 17, 202518.3218.8118.2918.7218.552.02%1,099,935
Apr 16, 202518.1218.4418.0918.3518.19-0.22%1,445,333
Apr 15, 202518.4018.5118.1918.3918.23-0.92%1,947,333
Apr 14, 202518.3218.5818.2418.5618.401.53%991,488
Apr 11, 202517.9218.3017.7818.2818.123.51%1,230,880
Apr 10, 202517.5417.6917.3317.6617.501.15%1,397,087
Apr 9, 202516.6017.6116.5317.4617.313.80%1,700,631
Apr 8, 202517.6217.6216.7816.8216.67-1.69%2,182,862
Apr 7, 202517.1417.8217.0817.1116.96-3.11%1,478,194
Apr 4, 202517.8718.0417.6017.6617.50-5.51%1,267,880
Apr 3, 202518.6118.9518.5818.6918.524.30%1,331,960
Apr 2, 202518.0318.1617.8017.9217.76-0.44%959,789
Apr 1, 202517.7318.0117.6618.0017.840.78%1,343,963
Mar 31, 202517.8117.9617.6317.8617.70-0.67%930,013
Mar 28, 202517.9518.0717.7617.9817.82-0.33%1,133,612
Mar 27, 202517.8218.1617.7418.0417.881.63%1,864,350
Mar 26, 202517.7817.8317.6617.7517.59-0.62%1,451,514
Mar 25, 202517.6918.1317.5617.8617.703.72%1,304,490
Mar 24, 202517.3617.5217.1317.2217.07-2.49%1,269,993
Mar 21, 202517.6117.7617.4517.6617.50-1.73%1,816,470
Mar 20, 202518.0718.1117.8517.9717.81-0.44%1,175,987
Mar 19, 202517.7218.2217.7218.0517.892.62%1,343,785
Mar 18, 202517.6317.7517.4217.5917.43-0.28%776,589
Mar 17, 202517.2717.7017.2617.6417.482.56%846,474
Mar 14, 202516.9717.3116.8517.2017.052.38%653,735