Skip to main content
logo
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
27.50
+0.25 (0.92%)
Feb 5, 2026, 3:36 PM EST - Market open

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202627.6928.0327.4827.73-1.76%810,369
Feb 4, 202627.7527.7827.0027.2527.25-1.77%1,553,251
Feb 3, 202628.1828.3727.6027.7427.741.50%1,986,113
Feb 2, 202627.1027.3826.9827.3327.331.75%868,343
Jan 30, 202626.9427.1126.5926.8626.86-0.81%1,803,201
Jan 29, 202627.3527.3826.4127.0827.08-0.66%1,128,789
Jan 28, 202627.4327.4826.7327.2627.260.59%928,153
Jan 27, 202627.2027.4427.0227.1027.102.61%1,449,781
Jan 26, 202626.0626.5226.0526.4126.41-0.30%1,027,644
Jan 23, 202625.5926.6225.4826.4926.493.76%2,208,490
Jan 22, 202625.0925.7425.0025.5325.533.78%1,411,892
Jan 21, 202624.1024.7224.0324.6024.602.84%1,748,356
Jan 20, 202623.5823.9323.5423.9223.924.45%1,336,354
Jan 16, 202622.6623.0122.5422.9022.90-0.78%1,138,968
Jan 15, 202623.1023.2122.9623.0823.08-0.30%1,506,769
Jan 14, 202623.1723.2922.8523.1523.15-0.17%1,362,773
Jan 13, 202623.5423.5523.0723.1923.19-1.49%1,289,208
Jan 12, 202623.9724.0823.5423.5423.54-4.23%1,241,344
Jan 9, 202624.6824.8024.4424.5824.580.24%828,707
Jan 8, 202624.1024.5224.1024.5224.522.21%1,418,719
Jan 7, 202624.0724.1223.8123.9923.99-1.07%1,048,994
Jan 6, 202624.4924.7424.2024.2524.250.17%936,694
Jan 5, 202624.2624.4824.0024.2124.21-0.66%914,951
Jan 2, 202624.3324.4624.2124.3724.372.18%1,401,871
Dec 31, 202524.1224.1323.7723.8523.85-1.20%552,894
Dec 30, 202524.1924.2523.9924.1424.142.37%1,162,049
Dec 29, 202523.8123.9723.5523.5823.58-3.73%513,714
Dec 26, 202524.2224.5324.2124.4924.15-0.35%616,053
Dec 24, 202524.6124.6124.4224.5824.23-0.04%240,766
Dec 23, 202524.1324.7124.1024.5924.243.86%1,474,037
Dec 22, 202523.4623.6823.4523.6823.34-0.65%1,062,307
Dec 19, 202524.1324.4523.8123.8323.500.24%2,551,542
Dec 18, 202523.4123.9323.3023.7823.440.91%1,559,595
Dec 17, 202523.4123.7323.2823.5623.23-0.94%1,612,783
Dec 16, 202524.3524.3623.7323.7923.45-4.56%1,128,167
Dec 15, 202524.8625.0924.8424.9224.571.91%922,896
Dec 12, 202524.5924.7824.2224.4624.111.82%1,213,597
Dec 11, 202524.0224.3924.0224.0223.680.61%889,905
Dec 10, 202524.0724.1123.6523.8723.54-1.76%1,072,150
Dec 9, 202523.8824.5523.8724.3023.96-0.28%1,033,165
Dec 8, 202524.7424.7823.9924.3724.020.12%1,298,437
Dec 5, 202525.9426.4624.2124.3424.00-6.77%3,135,221
Dec 4, 202526.2026.2725.9526.1125.740.71%920,365
Dec 3, 202526.1426.1425.7725.9225.56-0.96%978,360
Dec 2, 202525.9226.3025.8526.1725.803.50%1,369,143
Dec 1, 202525.4825.6325.2125.2924.93-1.25%715,333
Nov 28, 202525.6725.6725.4025.6125.25-0.30%335,154
Nov 26, 202525.7325.8125.4925.6925.331.96%532,938
Nov 25, 202525.2325.3825.0325.1924.84-0.38%960,547
Nov 24, 202524.8825.2924.8025.2924.932.52%1,103,986