Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
25.69
+0.16 (0.63%)
Nov 7, 2025, 4:00 PM EST - Market closed
SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.45 | 25.74 | 25.35 | 25.69 | 25.69 | 0.63% | 899,285 |
| Nov 6, 2025 | 25.82 | 25.88 | 25.42 | 25.53 | 25.53 | -0.04% | 667,006 |
| Nov 5, 2025 | 25.25 | 25.61 | 25.13 | 25.54 | 25.54 | 3.28% | 1,000,590 |
| Nov 4, 2025 | 24.76 | 24.99 | 24.72 | 24.73 | 24.73 | -0.64% | 693,154 |
| Nov 3, 2025 | 24.82 | 24.96 | 24.70 | 24.89 | 24.89 | 1.43% | 1,215,214 |
| Oct 31, 2025 | 24.58 | 24.63 | 24.28 | 24.54 | 24.54 | 0.25% | 770,811 |
| Oct 30, 2025 | 24.35 | 24.69 | 24.28 | 24.48 | 24.48 | - | 937,713 |
| Oct 29, 2025 | 24.84 | 24.89 | 24.48 | 24.48 | 24.48 | -0.61% | 862,497 |
| Oct 28, 2025 | 24.52 | 24.70 | 24.37 | 24.63 | 24.63 | 0.08% | 453,410 |
| Oct 27, 2025 | 25.00 | 25.07 | 24.36 | 24.61 | 24.61 | -0.44% | 732,588 |
| Oct 24, 2025 | 24.71 | 24.85 | 24.46 | 24.72 | 24.72 | 1.60% | 1,136,668 |
| Oct 23, 2025 | 24.40 | 24.44 | 24.15 | 24.33 | 24.33 | 0.70% | 511,624 |
| Oct 22, 2025 | 24.20 | 24.47 | 24.06 | 24.16 | 24.16 | 0.71% | 1,314,978 |
| Oct 21, 2025 | 24.17 | 24.36 | 23.99 | 23.99 | 23.99 | -0.95% | 1,289,417 |
| Oct 20, 2025 | 24.24 | 24.40 | 24.15 | 24.22 | 24.22 | 1.51% | 840,662 |
| Oct 17, 2025 | 23.59 | 24.01 | 23.58 | 23.86 | 23.86 | 0.72% | 812,236 |
| Oct 16, 2025 | 23.12 | 23.77 | 23.08 | 23.69 | 23.69 | 2.33% | 830,959 |
| Oct 15, 2025 | 22.79 | 23.25 | 22.79 | 23.15 | 23.15 | 1.05% | 834,257 |
| Oct 14, 2025 | 22.44 | 23.05 | 22.42 | 22.91 | 22.91 | 1.10% | 615,877 |
| Oct 13, 2025 | 22.65 | 22.74 | 22.47 | 22.66 | 22.66 | 1.75% | 795,222 |
| Oct 10, 2025 | 22.91 | 22.94 | 22.13 | 22.27 | 22.27 | -2.79% | 1,271,686 |
| Oct 9, 2025 | 23.20 | 23.21 | 22.81 | 22.91 | 22.91 | -1.08% | 552,615 |
| Oct 8, 2025 | 23.60 | 23.62 | 23.05 | 23.16 | 23.16 | -0.69% | 889,645 |
| Oct 7, 2025 | 23.77 | 23.80 | 23.20 | 23.32 | 23.32 | -3.04% | 1,046,612 |
| Oct 6, 2025 | 24.03 | 24.12 | 23.81 | 24.05 | 24.05 | 0.25% | 523,377 |
| Oct 3, 2025 | 23.86 | 24.01 | 23.70 | 23.99 | 23.99 | 0.17% | 531,082 |
| Oct 2, 2025 | 24.55 | 24.56 | 23.93 | 23.95 | 23.95 | -2.68% | 901,972 |
| Oct 1, 2025 | 25.00 | 25.07 | 24.40 | 24.61 | 24.61 | -1.12% | 1,366,725 |
| Sep 30, 2025 | 24.81 | 24.93 | 24.64 | 24.89 | 24.89 | 1.72% | 1,070,770 |
| Sep 29, 2025 | 24.37 | 24.53 | 24.23 | 24.47 | 24.47 | 1.83% | 1,110,851 |
| Sep 26, 2025 | 24.14 | 24.16 | 23.97 | 24.03 | 24.03 | -0.12% | 586,844 |
| Sep 25, 2025 | 24.41 | 24.43 | 24.05 | 24.06 | 24.06 | -2.12% | 656,367 |
| Sep 24, 2025 | 24.67 | 24.73 | 24.54 | 24.58 | 24.58 | -1.68% | 860,145 |
| Sep 23, 2025 | 24.42 | 25.00 | 24.39 | 25.00 | 25.00 | 3.43% | 932,209 |
| Sep 22, 2025 | 24.38 | 24.45 | 23.95 | 24.17 | 24.17 | -1.59% | 1,494,921 |
| Sep 19, 2025 | 24.78 | 24.89 | 24.43 | 24.56 | 24.56 | 0.70% | 1,833,025 |
| Sep 18, 2025 | 24.03 | 24.60 | 23.93 | 24.39 | 24.39 | 1.75% | 1,439,831 |
| Sep 17, 2025 | 23.86 | 24.17 | 23.80 | 23.97 | 23.97 | 0.42% | 1,433,345 |
| Sep 16, 2025 | 24.01 | 24.01 | 23.64 | 23.87 | 23.87 | -0.46% | 859,836 |
| Sep 15, 2025 | 23.83 | 24.05 | 23.81 | 23.98 | 23.98 | 2.17% | 920,443 |
| Sep 12, 2025 | 23.21 | 23.53 | 23.15 | 23.47 | 23.47 | -0.51% | 844,525 |
| Sep 11, 2025 | 23.11 | 23.64 | 23.09 | 23.59 | 23.59 | 2.08% | 1,971,031 |
| Sep 10, 2025 | 22.88 | 23.21 | 22.80 | 23.11 | 23.11 | 1.27% | 896,562 |
| Sep 9, 2025 | 23.25 | 23.37 | 22.82 | 22.82 | 22.82 | -1.60% | 680,354 |
| Sep 8, 2025 | 22.95 | 23.20 | 22.76 | 23.19 | 23.19 | 0.13% | 1,428,281 |
| Sep 5, 2025 | 22.98 | 23.22 | 22.94 | 23.16 | 23.16 | 3.30% | 1,838,577 |
| Sep 4, 2025 | 22.25 | 22.46 | 22.15 | 22.42 | 22.42 | 1.31% | 640,248 |
| Sep 3, 2025 | 22.14 | 22.27 | 22.02 | 22.13 | 22.13 | -0.09% | 1,129,243 |
| Sep 2, 2025 | 21.90 | 22.37 | 21.88 | 22.15 | 22.15 | -2.21% | 1,659,872 |
| Aug 29, 2025 | 22.52 | 22.74 | 22.44 | 22.65 | 22.65 | 1.03% | 967,583 |