Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
17.66
+0.20 (1.15%)
At close: Apr 10, 2025, 4:00 PM
17.55
-0.11 (-0.64%)
After-hours: Apr 10, 2025, 8:00 PM EDT

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202517.5417.6917.3317.6617.661.15%1,397,087
Apr 9, 202516.6017.6116.5317.4617.463.80%1,700,631
Apr 8, 202517.6217.6216.7816.8216.82-1.69%2,182,862
Apr 7, 202517.1417.8217.0817.1117.11-3.11%1,478,194
Apr 4, 202517.8718.0417.6017.6617.66-5.51%1,267,880
Apr 3, 202518.6118.9518.5818.6918.694.30%1,331,960
Apr 2, 202518.0318.1617.8017.9217.92-0.44%959,789
Apr 1, 202517.7318.0117.6618.0018.000.78%1,343,963
Mar 31, 202517.8117.9617.6317.8617.86-0.67%930,013
Mar 28, 202517.9518.0717.7617.9817.98-0.33%1,133,612
Mar 27, 202517.8218.1617.7418.0418.041.63%1,864,350
Mar 26, 202517.7817.8317.6617.7517.75-0.62%1,451,514
Mar 25, 202517.6918.1317.5617.8617.863.72%1,304,490
Mar 24, 202517.3617.5217.1317.2217.22-2.49%1,269,993
Mar 21, 202517.6117.7617.4517.6617.66-1.73%1,816,470
Mar 20, 202518.0718.1117.8517.9717.97-0.44%1,175,987
Mar 19, 202517.7218.2217.7218.0518.052.62%1,343,785
Mar 18, 202517.6317.7517.4217.5917.59-0.28%776,589
Mar 17, 202517.2717.7017.2617.6417.642.56%846,474
Mar 14, 202516.9717.3116.8517.2017.202.38%653,735
Mar 13, 202516.1516.8516.1116.8016.802.00%754,396
Mar 12, 202516.4816.6816.3816.4716.470.12%502,001
Mar 11, 202516.4416.5316.2416.4516.450.37%526,524
Mar 10, 202516.3916.7816.3816.3916.39-1.38%1,173,446
Mar 7, 202516.3416.6716.2816.6216.622.28%464,694
Mar 6, 202516.3416.5116.2316.2516.25-0.25%877,426
Mar 5, 202515.9116.3815.9016.2916.291.88%850,863
Mar 4, 202516.1416.1415.7015.9915.99-1.24%1,014,525
Mar 3, 202516.2116.4216.1316.1916.190.50%420,218
Feb 28, 202516.2916.3915.9616.1116.11-1.71%1,136,242
Feb 27, 202516.5216.5716.3616.3916.39-0.91%422,787
Feb 26, 202516.6216.7416.4816.5416.54-2.25%715,354
Feb 25, 202516.8617.0716.8516.9216.920.95%726,599
Feb 24, 202517.1517.2016.7316.7616.76-2.22%640,297
Feb 21, 202517.2917.3316.9817.1417.14-0.17%632,520
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