Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
5.31
+0.13 (2.51%)
At close: Sep 30, 2026, 4:00 PM EDT
5.31
0.00 (0.00%)
After-hours: Sep 30, 2026, 4:15 PM EDT
SBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.29 | 5.35 | 5.25 | 5.32 | - | 2.61% | 4,759,034 |
| Sep 29, 2026 | 5.09 | 5.20 | 5.07 | 5.18 | 5.18 | 0.78% | 6,271,939 |
| Sep 28, 2026 | 5.09 | 5.18 | 5.07 | 5.14 | 5.14 | -0.77% | 5,429,698 |
| Sep 25, 2026 | 5.17 | 5.20 | 5.09 | 5.18 | 5.18 | 0.58% | 3,876,589 |
| Sep 24, 2026 | 5.20 | 5.22 | 5.12 | 5.15 | 5.15 | -0.39% | 8,113,235 |
| Sep 23, 2026 | 5.36 | 5.39 | 5.17 | 5.17 | 5.17 | -4.08% | 8,426,312 |
| Sep 22, 2026 | 5.39 | 5.43 | 5.36 | 5.39 | 5.39 | -0.92% | 9,722,372 |
| Sep 21, 2026 | 5.43 | 5.48 | 5.36 | 5.44 | 5.44 | 2.45% | 5,555,261 |
| Sep 18, 2026 | 5.28 | 5.35 | 5.26 | 5.31 | 5.31 | 0.57% | 7,840,275 |
| Sep 17, 2026 | 5.32 | 5.33 | 5.16 | 5.28 | 5.28 | - | 5,485,851 |
| Sep 16, 2026 | 5.19 | 5.29 | 5.17 | 5.28 | 5.28 | 0.76% | 7,634,050 |
| Sep 15, 2026 | 5.20 | 5.30 | 5.20 | 5.24 | 5.24 | 0.38% | 6,318,969 |
| Sep 14, 2026 | 5.07 | 5.26 | 5.04 | 5.22 | 5.22 | -1.32% | 7,524,300 |
| Sep 11, 2026 | 5.35 | 5.35 | 5.26 | 5.29 | 5.29 | -0.56% | 6,859,623 |
| Sep 10, 2026 | 5.14 | 5.33 | 5.13 | 5.32 | 5.32 | 2.70% | 7,743,199 |
| Sep 9, 2026 | 5.22 | 5.27 | 5.16 | 5.18 | 5.18 | -1.71% | 4,508,627 |
| Sep 8, 2026 | 5.30 | 5.37 | 5.25 | 5.27 | 5.27 | 2.33% | 9,656,892 |
| Sep 4, 2026 | 5.02 | 5.23 | 5.02 | 5.15 | 5.15 | 0.39% | 6,055,679 |
| Sep 3, 2026 | 5.21 | 5.21 | 5.08 | 5.13 | 5.13 | 0.79% | 6,993,152 |
| Sep 2, 2026 | 5.00 | 5.16 | 4.95 | 5.09 | 5.09 | 4.52% | 22,139,838 |
| Sep 1, 2026 | 4.90 | 5.03 | 4.86 | 4.87 | 4.87 | 0.21% | 14,418,668 |
| Aug 31, 2026 | 4.91 | 4.96 | 4.85 | 4.86 | 4.86 | -0.21% | 12,627,345 |
| Aug 28, 2026 | 4.83 | 4.89 | 4.75 | 4.87 | 4.87 | 1.04% | 22,809,531 |
| Aug 27, 2026 | 4.84 | 4.88 | 4.79 | 4.82 | 4.82 | -0.62% | 12,377,714 |
| Aug 26, 2026 | 4.91 | 4.93 | 4.84 | 4.85 | 4.85 | 1.04% | 7,177,161 |
| Aug 25, 2026 | 4.66 | 4.81 | 4.60 | 4.80 | 4.80 | 3.67% | 6,950,330 |
| Aug 24, 2026 | 4.51 | 4.67 | 4.51 | 4.63 | 4.63 | 0.43% | 12,886,926 |
| Aug 21, 2026 | 4.49 | 4.64 | 4.49 | 4.61 | 4.61 | 3.36% | 13,298,580 |
| Aug 20, 2026 | 4.55 | 4.60 | 4.45 | 4.46 | 4.46 | -2.41% | 9,743,844 |
| Aug 19, 2026 | 4.62 | 4.68 | 4.57 | 4.57 | 4.57 | 0.44% | 7,601,496 |
| Aug 18, 2026 | 4.54 | 4.59 | 4.52 | 4.55 | 4.55 | -0.66% | 8,712,344 |
| Aug 17, 2026 | 4.62 | 4.65 | 4.55 | 4.58 | 4.58 | -0.43% | 13,530,201 |
| Aug 14, 2026 | 4.54 | 4.62 | 4.48 | 4.60 | 4.60 | -1.71% | 12,817,006 |
| Aug 13, 2026 | 4.86 | 4.99 | 4.60 | 4.68 | 4.68 | -8.24% | 31,855,528 |
| Aug 12, 2026 | 5.08 | 5.11 | 5.02 | 5.10 | 5.10 | 1.39% | 7,659,678 |
| Aug 11, 2026 | 5.20 | 5.23 | 5.01 | 5.03 | 5.03 | -3.45% | 7,955,750 |
| Aug 10, 2026 | 5.28 | 5.28 | 5.18 | 5.21 | 5.21 | -1.88% | 5,795,643 |
| Aug 7, 2026 | 5.41 | 5.45 | 5.28 | 5.31 | 5.31 | -1.12% | 4,146,929 |
| Aug 6, 2026 | 5.42 | 5.46 | 5.36 | 5.37 | 5.37 | -1.10% | 4,057,725 |
| Aug 5, 2026 | 5.53 | 5.64 | 5.42 | 5.43 | 5.43 | - | 3,789,689 |
| Aug 4, 2026 | 5.52 | 5.52 | 5.39 | 5.43 | 5.43 | - | 8,152,306 |
| Aug 3, 2026 | 5.49 | 5.49 | 5.34 | 5.43 | 5.43 | -0.37% | 6,226,473 |
| Jul 31, 2026 | 5.50 | 5.54 | 5.45 | 5.45 | 5.45 | -0.37% | 6,117,195 |
| Jul 30, 2026 | 5.33 | 5.49 | 5.31 | 5.47 | 5.47 | 3.99% | 8,541,495 |
| Jul 29, 2026 | 5.48 | 5.49 | 5.24 | 5.26 | 5.26 | -4.71% | 10,758,054 |
| Jul 28, 2026 | 5.72 | 5.77 | 5.51 | 5.52 | 5.52 | -2.82% | 7,831,593 |
| Jul 27, 2026 | 5.64 | 5.70 | 5.62 | 5.68 | 5.68 | 1.25% | 4,126,757 |
| Jul 24, 2026 | 5.66 | 5.69 | 5.60 | 5.61 | 5.61 | -2.09% | 6,226,542 |
| Jul 23, 2026 | 5.70 | 5.74 | 5.64 | 5.73 | 5.73 | -1.72% | 7,798,401 |
| Jul 22, 2026 | 5.70 | 5.86 | 5.70 | 5.83 | 5.83 | 2.64% | 5,088,800 |