Skip to main content
logo
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
23.86
+0.17 (0.72%)
At close: Oct 17, 2025, 4:00 PM EDT
24.00
+0.14 (0.59%)
After-hours: Oct 17, 2025, 7:00 PM EDT

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202523.5924.0123.5823.8623.860.72%811,001
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
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