Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
17.14
-0.03 (-0.17%)
Feb 21, 2025, 4:00 PM EST - Market closed

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202517.2917.3217.0817.1717.17-0.23%1,200,951
Feb 19, 202517.4017.4817.1517.2117.21-1.77%1,013,257
Feb 18, 202517.6117.6617.4317.5217.52-1.24%1,339,061
Feb 14, 202517.3417.8217.3017.7417.743.74%856,006
Feb 13, 202516.8017.1416.7917.1017.101.79%603,547
Feb 12, 202516.7716.9316.7016.8016.80-1.12%1,050,850
Feb 11, 202517.0717.0716.8016.9916.991.43%1,029,203
Feb 10, 202516.7116.8116.5816.7516.751.33%629,989
Feb 7, 202516.9516.9816.5116.5316.53-2.19%996,032
Feb 6, 202516.8716.9616.7616.9016.900.66%936,028
Feb 5, 202516.7216.8716.6616.7916.79-0.30%728,958
Feb 4, 202516.6416.9216.5316.8416.842.37%1,094,743
Feb 3, 202516.1616.5216.0916.4516.451.67%960,450
Jan 31, 202516.4216.4516.1516.1816.18-0.25%793,528
Jan 30, 202516.0216.4416.0216.2216.222.08%827,139
Jan 29, 202516.0416.0715.8615.8915.89-1.55%659,717
Jan 28, 202516.1216.2216.0516.1416.14-0.49%565,028
Jan 27, 202515.9816.2315.7716.2216.223.51%798,416
Jan 24, 202515.7915.9215.6215.6715.67-0.06%479,612
Jan 23, 202515.7915.9015.6215.6815.68-0.70%531,700
Jan 22, 202515.8315.9415.7515.7915.790.32%829,303
Jan 21, 202515.7915.8015.6215.7415.743.01%1,101,880
Jan 17, 202515.0715.4615.0715.2815.281.80%1,067,472
Jan 16, 202515.1315.2614.9115.0115.01-2.15%833,717
Jan 15, 202515.0715.4314.9115.3415.345.50%1,074,113
Jan 14, 202514.5414.6414.4614.5414.540.62%566,013
Jan 13, 202514.4414.5214.3914.4514.450.91%464,032
Jan 10, 202514.3614.4614.2514.3214.32-0.28%490,814
Jan 8, 202514.3914.4714.2914.3614.36-1.51%488,133
Jan 7, 202514.6214.7214.5314.5814.581.11%676,720
Jan 6, 202514.4014.5014.2914.4214.422.34%513,255
Jan 3, 202514.3514.3714.0414.0914.09-2.15%583,843
Jan 2, 202514.1714.4714.1414.4014.400.49%483,668
Dec 31, 202414.4014.4014.2814.3314.33-0.28%265,754
Dec 30, 202414.4014.4014.1114.3714.37-0.28%412,731
Dec 27, 202414.4014.4814.3414.4114.410.14%669,326
Dec 26, 202414.3314.5014.3114.3914.390.49%520,910
Dec 24, 202414.4514.4814.2214.3214.320.28%176,047
Dec 23, 202414.4614.6514.2214.2814.28-0.49%1,375,340
Dec 20, 202414.2414.4714.1214.3514.351.27%1,911,457
Dec 19, 202414.1614.4514.1314.1714.171.94%1,310,349
Dec 18, 202414.6614.7513.8713.9013.90-5.57%1,273,661
Dec 17, 202414.4615.0214.3714.7214.721.52%1,291,492
Dec 16, 202414.6014.7014.4814.5014.50-1.69%627,934
Dec 13, 202414.8714.9414.7014.7514.75-1.40%625,390
Dec 12, 202415.4315.4314.8014.9614.96-3.11%1,015,913
Dec 11, 202415.1915.7715.0415.4415.441.91%1,302,057
Dec 10, 202415.1815.2715.0715.1515.151.27%582,054
Dec 9, 202415.1315.1914.8714.9614.96-0.07%535,284
Dec 6, 202415.2915.3414.9114.9714.97-3.85%465,298
Dec 5, 202415.7215.8915.5415.5715.572.70%932,971
Dec 4, 202415.3215.3215.1115.1615.16-1.88%1,071,653
Dec 3, 202415.2715.5815.1615.4515.452.45%1,107,228
Dec 2, 202415.2215.3515.0715.0815.08-1.18%1,318,392
Nov 29, 202415.0215.4514.9415.2615.26-7.01%1,103,185
Nov 27, 202416.9617.1616.3516.4116.41-4.04%833,435
Nov 26, 202417.0017.1916.9917.1017.101.12%1,434,777
Nov 25, 202417.1517.1916.7916.9116.910.06%772,128
Nov 22, 202416.7416.9116.6316.9016.901.44%593,844
Nov 21, 202416.5916.6916.5016.6616.66-2.63%1,148,757
Nov 20, 202417.1917.2117.0717.1117.110.29%555,355
Nov 19, 202416.8417.1316.8417.0617.061.97%979,468
Nov 18, 202416.6016.7816.6016.7316.73-1.01%1,134,991
Nov 15, 202416.8717.1016.7216.9016.901.44%997,835
Nov 14, 202416.5316.8416.5316.6616.661.83%959,302
Nov 13, 202416.6016.6116.1816.3616.36-0.91%809,215
Nov 12, 202416.2216.6516.2216.5116.513.45%847,648
Nov 11, 202415.7316.0415.5715.9615.962.31%721,855
Nov 8, 202415.5815.7115.4715.6015.60-1.52%689,040
Nov 7, 202416.4416.4415.7715.8415.84-2.04%850,965
Nov 6, 202415.6216.3415.5716.1716.171.70%1,311,305
Nov 5, 202415.5515.9415.5415.9015.901.08%934,714
Nov 4, 202415.8015.9115.7115.7315.733.28%967,814
Nov 1, 202415.8115.8615.2315.2315.23-4.15%711,861
Oct 31, 202415.9516.0415.8915.8915.89-1.00%997,108
Oct 30, 202416.0016.1715.9316.0516.050.38%640,167
Oct 29, 202416.0516.2715.9515.9915.99-0.44%658,822
Oct 28, 202416.2116.2716.0416.0616.060.44%666,501
Oct 25, 202415.9016.2115.8315.9915.990.50%851,385
Oct 24, 202415.7415.9815.6315.9115.910.38%1,391,155
Oct 23, 202415.8715.9215.7115.8515.85-1.00%1,245,903
Oct 22, 202416.0916.1915.9416.0116.01-1.17%662,739
Oct 21, 202416.1016.2516.0116.2016.200.81%563,984
Oct 18, 202416.4516.4616.0716.0716.07-1.77%791,793
Oct 17, 202416.0716.3916.0416.3616.360.68%1,174,560
Oct 16, 202415.9716.3315.9716.2516.250.49%1,351,633
Oct 15, 202416.0916.2216.0416.1716.170.12%1,187,868
Oct 14, 202415.8816.1815.7816.1516.152.47%1,274,409
Oct 11, 202415.7015.7715.5815.7615.76-0.88%1,782,621
Oct 10, 202415.8815.9515.8115.9015.90-0.31%1,153,663
Oct 9, 202416.0016.1915.8815.9515.95-2.33%1,648,045
Oct 8, 202416.1816.3516.1516.3316.33-0.06%943,513
Oct 7, 202416.5816.6616.2816.3416.340.99%1,129,235
Oct 4, 202416.1516.1916.0816.1816.18-0.19%974,811
Oct 3, 202416.2516.3216.0816.2116.21-2.23%697,898
Oct 2, 202416.7316.7816.5616.5816.580.48%993,315
Oct 1, 202416.6716.7116.4616.5016.50-0.24%657,402
Sep 30, 202416.4716.6116.4116.5416.54-0.12%1,178,860
Sep 27, 202416.7716.8016.5216.5616.56-1.25%811,658
Sep 26, 202416.9016.9816.7316.7716.770.30%1,025,038