Skip to main content
logo
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
26.04
-0.33 (-1.25%)
At close: Dec 1, 2025, 4:00 PM EST
25.72
-0.32 (-1.23%)
After-hours: Dec 1, 2025, 7:02 PM EST

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202526.2326.3925.9626.0426.04-1.25%694,736
Nov 28, 202526.4326.4326.1626.3726.37-0.30%309,866
Nov 26, 202526.5026.5726.2526.4526.451.97%517,593
Nov 25, 202525.9826.1325.7725.9425.94-0.38%932,812
Nov 24, 202525.6226.0425.5426.0426.042.52%1,071,982
Nov 21, 202525.3025.4625.0625.4025.400.99%803,399
Nov 20, 202525.8526.1025.1425.1525.15-2.18%1,047,616
Nov 19, 202525.7225.8425.4325.7125.710.86%1,008,843
Nov 18, 202525.9326.0325.4925.4925.49-2.49%1,029,204
Nov 17, 202526.6526.7526.0426.1426.14-2.57%1,143,840
Nov 14, 202526.9627.1226.8126.8326.830.98%1,390,977
Nov 13, 202526.7526.8526.3226.5726.57-0.34%1,613,682
Nov 12, 202526.2126.7426.0726.6626.662.46%1,103,207
Nov 11, 202526.3026.4225.8526.0226.021.28%2,913,045
Nov 10, 202525.9726.0825.6325.6925.69-1,046,154
Nov 7, 202525.4525.7425.3525.6925.690.63%899,301
Nov 6, 202525.8225.8825.4225.5325.53-0.04%667,006
Nov 5, 202525.2525.6125.1325.5425.543.28%1,001,714
Nov 4, 202524.7624.9924.7224.7324.73-0.64%693,154
Nov 3, 202524.8224.9624.7024.8924.891.43%1,215,214
Oct 31, 202524.5824.6324.2824.5424.540.25%770,811
Oct 30, 202524.3524.6924.2824.4824.48-937,713
Oct 29, 202524.8424.8924.4824.4824.48-0.61%862,497
Oct 28, 202524.5224.7024.3724.6324.630.08%453,410
Oct 27, 202525.0025.0724.3624.6124.61-0.44%732,588
Oct 24, 202524.7124.8524.4624.7224.721.60%1,136,668
Oct 23, 202524.4024.4424.1524.3324.330.70%511,624
Oct 22, 202524.2024.4724.0624.1624.160.71%1,314,978
Oct 21, 202524.1724.3623.9923.9923.99-0.95%1,289,417
Oct 20, 202524.2424.4024.1524.2224.221.51%840,662
Oct 17, 202523.5924.0123.5823.8623.860.72%812,236
Oct 16, 202523.1223.7723.0823.6923.692.33%830,959
Oct 15, 202522.7923.2522.7923.1523.151.05%834,257
Oct 14, 202522.4423.0522.4222.9122.911.10%615,877
Oct 13, 202522.6522.7422.4722.6622.661.75%795,222
Oct 10, 202522.9122.9422.1322.2722.27-2.79%1,271,686
Oct 9, 202523.2023.2122.8122.9122.91-1.08%552,615
Oct 8, 202523.6023.6223.0523.1623.16-0.69%889,645
Oct 7, 202523.7723.8023.2023.3223.32-3.04%1,046,612
Oct 6, 202524.0324.1223.8124.0524.050.25%523,377
Oct 3, 202523.8624.0123.7023.9923.990.17%531,082
Oct 2, 202524.5524.5623.9323.9523.95-2.68%901,972
Oct 1, 202525.0025.0724.4024.6124.61-1.12%1,366,725
Sep 30, 202524.8124.9324.6424.8924.891.72%1,070,770
Sep 29, 202524.3724.5324.2324.4724.471.83%1,110,851
Sep 26, 202524.1424.1623.9724.0324.03-0.12%586,844
Sep 25, 202524.4124.4324.0524.0624.06-2.12%656,367
Sep 24, 202524.6724.7324.5424.5824.58-1.68%860,145
Sep 23, 202524.4225.0024.3925.0025.003.43%932,209
Sep 22, 202524.3824.4523.9524.1724.17-1.59%1,494,921