Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
24.03
-0.03 (-0.12%)
Sep 26, 2025, 4:00 PM EDT - Market closed

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 19, 202524.7824.8924.4324.5624.560.70%1,833,025
Sep 18, 202524.0324.6023.9324.3924.391.75%1,439,831
Sep 17, 202523.8624.1723.8023.9723.970.42%1,433,345
Sep 16, 202524.0124.0123.6423.8723.87-0.46%859,836
Sep 15, 202523.8324.0523.8123.9823.982.17%920,443
Sep 12, 202523.2123.5323.1523.4723.47-0.51%844,525
Sep 11, 202523.1123.6423.0923.5923.592.08%1,971,031
Sep 10, 202522.8823.2122.8023.1123.111.27%896,562
Sep 9, 202523.2523.3722.8222.8222.82-1.60%680,354
Sep 8, 202522.9523.2022.7623.1923.190.13%1,428,281
Sep 5, 202522.9823.2222.9423.1623.163.30%1,838,577
Sep 4, 202522.2522.4622.1522.4222.421.31%640,248
Sep 3, 202522.1422.2722.0222.1322.13-0.09%1,129,243
Sep 2, 202521.9022.3721.8822.1522.15-2.21%1,659,872
Aug 29, 202522.5222.7422.4422.6522.651.03%967,583
Aug 28, 202522.2722.7022.2022.4222.421.17%1,282,791
Aug 27, 202521.6222.1821.6122.1622.163.07%984,694
Aug 26, 202521.8721.9321.2321.5021.50-2.67%941,419
Aug 25, 202522.0322.2722.0322.0922.090.64%600,284
Aug 22, 202521.3522.0121.3221.9521.952.91%830,365
Aug 21, 202521.2621.4921.1821.3321.331.38%820,538
Aug 20, 202520.9821.1820.9721.0421.040.38%787,298
Aug 19, 202521.1221.2920.8920.9620.96-4.55%1,222,689
Aug 18, 202521.7622.0421.7521.9621.961.71%604,220
Aug 15, 202521.7421.8121.4821.5921.59-0.51%667,768
Aug 14, 202522.0622.3921.7021.7021.70-2.82%1,282,485
Aug 13, 202522.6522.8222.1722.3322.33-1.76%2,414,716
Aug 12, 202522.0422.8821.6522.7322.7311.92%3,336,476
Aug 11, 202520.2920.4020.0020.3120.31-0.88%867,857
Aug 8, 202520.5820.6620.3820.4920.49-0.29%1,106,664
Aug 7, 202520.1320.6620.0820.5520.552.70%1,123,873
Aug 6, 202519.6520.0319.6220.0120.012.51%1,142,329
Aug 5, 202519.6819.8019.5219.5219.52-0.36%659,698
Aug 4, 202519.7919.8519.4719.5919.590.41%493,004
Aug 1, 202519.8919.9119.4519.5119.511.19%1,294,912
Jul 31, 202518.9719.3918.9319.2819.28-1.23%1,139,824
Jul 30, 202519.0619.7818.9719.5219.521.46%2,093,162
Jul 29, 202519.0619.4519.0319.2419.240.52%1,927,819
Jul 28, 202519.1619.1618.8819.1419.14-0.88%1,724,242
Jul 25, 202519.7019.7019.2319.3119.31-2.08%1,572,763
Jul 24, 202519.7919.8719.6319.7219.72-1.89%788,348
Jul 23, 202519.7820.1219.6920.1020.101.98%1,033,019
Jul 22, 202520.0520.0619.6619.7119.71-0.90%967,746
Jul 21, 202519.9020.0219.7719.8919.890.71%685,322
Jul 18, 202520.2320.3719.7019.7519.75-2.13%696,289