Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
5.15
+0.02 (0.39%)
At close: Sep 4, 2026, 4:00 PM EDT
5.24
+0.09 (1.75%)
After-hours: Sep 4, 2026, 7:45 PM EDT
SBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.73 | 5.74 | 5.60 | 5.68 | 5.68 | -1.22% | 3,450,245 |
| Jul 20, 2026 | 5.77 | 5.82 | 5.72 | 5.75 | 5.75 | - | 4,447,948 |
| Jul 17, 2026 | 5.70 | 5.82 | 5.70 | 5.75 | 5.75 | -0.69% | 3,971,526 |
| Jul 16, 2026 | 5.81 | 5.91 | 5.75 | 5.79 | 5.79 | -2.20% | 6,014,976 |
| Jul 15, 2026 | 5.97 | 6.00 | 5.89 | 5.92 | 5.92 | -0.84% | 5,252,539 |
| Jul 14, 2026 | 6.02 | 6.04 | 5.95 | 5.97 | 5.97 | 0.67% | 4,226,419 |
| Jul 13, 2026 | 6.01 | 6.04 | 5.90 | 5.93 | 5.93 | -2.15% | 3,165,326 |
| Jul 10, 2026 | 6.00 | 6.09 | 6.00 | 6.06 | 6.06 | 3.77% | 4,971,070 |
| Jul 9, 2026 | 5.73 | 5.89 | 5.71 | 5.84 | 5.84 | 2.46% | 7,817,614 |
| Jul 8, 2026 | 5.70 | 5.74 | 5.67 | 5.70 | 5.70 | -0.35% | 4,515,184 |
| Jul 7, 2026 | 5.78 | 5.83 | 5.68 | 5.72 | 5.72 | -1.55% | 4,156,242 |
| Jul 6, 2026 | 5.84 | 5.86 | 5.75 | 5.81 | 5.81 | 1.04% | 4,659,490 |
| Jul 2, 2026 | 5.80 | 5.87 | 5.74 | 5.75 | 5.75 | - | 4,237,572 |
| Jul 1, 2026 | 5.70 | 5.78 | 5.65 | 5.75 | 5.75 | -0.52% | 6,979,648 |
| Jun 30, 2026 | 5.68 | 5.83 | 5.65 | 5.78 | 5.78 | -0.52% | 7,465,012 |
| Jun 29, 2026 | 5.70 | 5.83 | 5.70 | 5.81 | 5.81 | 0.35% | 8,434,546 |
| Jun 26, 2026 | 5.67 | 5.81 | 5.65 | 5.79 | 5.79 | 2.84% | 7,398,013 |