Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
20.82
-0.03 (-0.14%)
At close: Jun 13, 2025, 4:00 PM
20.76
-0.06 (-0.29%)
After-hours: Jun 13, 2025, 7:00 PM EDT

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202520.7220.8420.5920.8220.82-0.14%757,555
Jun 12, 202520.6320.9020.5720.8520.850.05%1,004,972
Jun 11, 202520.5621.0020.5120.8420.841.07%697,438
Jun 10, 202520.5520.8820.4720.6220.621.88%870,691
Jun 9, 202520.3920.4020.0120.2420.24-1.22%1,286,752
Jun 6, 202520.5820.6120.2620.4920.49-0.29%962,119
Jun 5, 202520.4220.6120.2920.5520.552.04%814,091
Jun 4, 202520.6020.6320.1220.1420.14-2.00%745,416
Jun 3, 202520.3320.6320.1520.5520.551.48%676,347
Jun 2, 202520.6820.6820.1920.2520.25-1.41%927,093
May 30, 202520.8320.9220.3020.5420.54-2.10%1,107,628
May 29, 202520.8521.1320.8020.9820.981.35%821,570
May 28, 202520.7520.8220.5520.7020.70-1.66%860,946
May 27, 202521.1221.1420.8821.0521.051.89%1,013,382
May 23, 202519.9820.6919.9120.6620.660.73%1,052,991
May 22, 202520.7520.9520.4620.5120.51-1.77%1,081,123
May 21, 202521.0121.1020.7920.8820.88-0.52%900,624
May 20, 202520.6021.0520.5920.9920.991.55%1,427,879
May 19, 202520.4220.6920.3820.6720.670.73%666,584
May 16, 202520.1420.5220.0920.5220.520.84%753,033
May 15, 202520.4520.5520.1120.3520.350.25%1,115,132
May 14, 202520.3420.5020.2220.3020.30-0.10%1,423,941
May 13, 202519.8920.4919.5520.3220.321.50%1,572,285
May 12, 202519.7920.1419.7920.0220.02-2.77%2,071,672
May 9, 202520.6120.9220.4820.5920.590.24%1,481,103
May 8, 202520.3620.8520.3320.5420.542.04%1,993,764
May 7, 202520.0320.2019.8120.1320.130.40%995,787
May 6, 202519.8120.1019.7720.0520.051.16%1,240,540
May 5, 202520.0320.1119.7919.8219.82-0.50%1,175,770
May 2, 202520.0720.2119.8819.9219.92-0.50%1,746,025
May 1, 202520.6220.6219.9820.0219.38-1.52%1,009,055
Apr 30, 202520.3320.4320.0120.3319.680.20%1,970,189
Apr 29, 202520.4420.4620.2620.2919.64-0.05%1,282,917
Apr 28, 202520.2920.4020.1220.3019.650.10%1,462,540
Apr 25, 202520.2720.3320.1320.2819.630.30%749,587
Apr 24, 202520.0920.3019.8820.2219.582.38%1,046,464
Apr 23, 202519.5019.8519.4819.7519.122.81%1,402,526
Apr 22, 202518.7719.2718.7519.2118.602.67%2,353,554
Apr 21, 202518.8118.9118.5118.7118.11-0.05%464,468
Apr 17, 202518.3218.8118.2918.7218.122.02%1,099,935
Apr 16, 202518.1218.4418.0918.3517.76-0.22%1,445,333
Apr 15, 202518.4018.5118.1918.3917.80-0.92%1,947,333
Apr 14, 202518.3218.5818.2418.5617.971.53%991,488
Apr 11, 202517.9218.3017.7818.2817.703.51%1,230,880
Apr 10, 202517.5417.6917.3317.6617.101.15%1,397,087
Apr 9, 202516.6017.6116.5317.4616.903.80%1,700,631
Apr 8, 202517.6217.6216.7816.8216.28-1.69%2,182,862
Apr 7, 202517.1417.8217.0817.1116.56-3.11%1,478,194
Apr 4, 202517.8718.0417.6017.6617.10-5.51%1,267,880
Apr 3, 202518.6118.9518.5818.6918.094.30%1,331,960