Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
5.36
-0.06 (-1.11%)
Jun 10, 2026, 4:00 PM EDT - Market closed
SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5.37 | 5.48 | 5.34 | 5.36 | 5.36 | -1.11% | 10,628,518 |
| Jun 9, 2026 | 5.37 | 5.44 | 5.31 | 5.42 | 5.42 | 1.88% | 5,602,300 |
| Jun 8, 2026 | 5.35 | 5.40 | 5.25 | 5.32 | 5.32 | -0.56% | 6,176,566 |
| Jun 5, 2026 | 5.32 | 5.45 | 5.32 | 5.35 | 5.35 | -2.55% | 9,889,535 |
| Jun 4, 2026 | 5.48 | 5.51 | 5.43 | 5.49 | 5.49 | 1.67% | 5,087,066 |
| Jun 3, 2026 | 5.40 | 5.57 | 5.34 | 5.40 | 5.40 | -2.35% | 10,316,538 |
| Jun 2, 2026 | 5.48 | 5.58 | 5.47 | 5.53 | 5.53 | 1.28% | 6,417,810 |
| Jun 1, 2026 | 5.48 | 5.53 | 5.43 | 5.46 | 5.46 | -1.09% | 7,311,401 |
| May 29, 2026 | 5.50 | 5.57 | 5.45 | 5.52 | 5.52 | -1.08% | 5,837,385 |
| May 28, 2026 | 5.67 | 5.74 | 5.57 | 5.58 | 5.58 | -1.41% | 3,098,164 |
| May 27, 2026 | 5.70 | 5.78 | 5.65 | 5.66 | 5.66 | -1.22% | 4,015,768 |
| May 26, 2026 | 5.77 | 5.78 | 5.67 | 5.73 | 5.73 | 1.24% | 2,488,782 |
| May 22, 2026 | 5.69 | 5.71 | 5.56 | 5.66 | 5.66 | -0.88% | 5,077,422 |
| May 21, 2026 | 5.80 | 5.81 | 5.68 | 5.71 | 5.71 | -2.56% | 4,446,005 |
| May 20, 2026 | 5.72 | 5.90 | 5.69 | 5.86 | 5.86 | 3.17% | 6,275,893 |
| May 19, 2026 | 5.66 | 5.83 | 5.65 | 5.68 | 5.68 | -2.91% | 6,373,596 |
| May 18, 2026 | 5.78 | 5.89 | 5.75 | 5.85 | 5.85 | 2.27% | 7,081,231 |
| May 15, 2026 | 5.71 | 5.78 | 5.68 | 5.72 | 5.72 | -3.54% | 6,776,704 |
| May 14, 2026 | 5.90 | 5.96 | 5.88 | 5.93 | 5.93 | 1.02% | 5,030,757 |
| May 13, 2026 | 5.98 | 6.08 | 5.84 | 5.87 | 5.87 | -2.81% | 9,397,391 |
| May 12, 2026 | 6.16 | 6.21 | 6.02 | 6.04 | 6.04 | -3.51% | 5,086,671 |
| May 11, 2026 | 6.36 | 6.36 | 6.22 | 6.26 | 6.26 | -1.42% | 4,308,797 |
| May 8, 2026 | 6.43 | 6.48 | 6.34 | 6.35 | 6.35 | -0.31% | 3,224,334 |
| May 7, 2026 | 6.58 | 6.59 | 6.35 | 6.37 | 6.37 | -3.95% | 5,048,137 |
| May 6, 2026 | 6.73 | 6.77 | 6.59 | 6.63 | 6.63 | -1.01% | 9,998,095 |
| May 5, 2026 | 6.62 | 6.76 | 6.56 | 6.70 | 6.70 | 1.95% | 3,962,800 |
| May 4, 2026 | 6.68 | 6.76 | 6.56 | 6.57 | 6.57 | -1.29% | 5,041,090 |
| May 1, 2026 | 6.71 | 6.72 | 6.64 | 6.66 | 6.66 | -1.01% | 2,847,895 |
| Apr 30, 2026 | 6.63 | 6.75 | 6.63 | 6.73 | 6.73 | 2.09% | 5,764,745 |
| Apr 29, 2026 | 6.68 | 6.75 | 6.58 | 6.59 | 6.59 | -1.99% | 7,501,340 |
| Apr 28, 2026 | 6.66 | 6.73 | 6.57 | 6.72 | 6.72 | -1.41% | 6,760,245 |
| Apr 27, 2026 | 6.90 | 6.94 | 6.81 | 6.82 | 6.82 | -1.76% | 4,636,215 |
| Apr 24, 2026 | 6.89 | 6.98 | 6.88 | 6.94 | 6.94 | 0.46% | 7,490,930 |
| Apr 23, 2026 | 7.01 | 7.12 | 6.88 | 6.91 | 6.91 | -0.29% | 7,423,930 |
| Apr 22, 2026 | 7.05 | 7.09 | 6.93 | 6.93 | 6.93 | -2.17% | 9,384,920 |
| Apr 21, 2026 | 7.11 | 7.16 | 7.04 | 7.08 | 7.08 | 0.20% | 10,437,395 |
| Apr 20, 2026 | 6.90 | 7.09 | 6.90 | 7.07 | 7.07 | 4.40% | 12,306,215 |
| Apr 17, 2026 | 6.82 | 6.84 | 6.73 | 6.77 | 6.77 | 1.11% | 9,226,870 |
| Apr 16, 2026 | 6.81 | 6.81 | 6.67 | 6.70 | 6.70 | -1.56% | 6,700,050 |
| Apr 15, 2026 | 6.79 | 6.83 | 6.70 | 6.80 | 6.80 | 0.62% | 10,451,870 |
| Apr 14, 2026 | 6.83 | 6.86 | 6.76 | 6.76 | 6.76 | 0.36% | 5,149,970 |
| Apr 13, 2026 | 6.73 | 6.79 | 6.68 | 6.74 | 6.74 | -1.26% | 8,719,480 |
| Apr 10, 2026 | 6.70 | 6.85 | 6.70 | 6.82 | 6.82 | 3.39% | 6,741,390 |
| Apr 9, 2026 | 6.43 | 6.63 | 6.43 | 6.60 | 6.60 | 4.04% | 5,541,370 |
| Apr 8, 2026 | 6.36 | 6.38 | 6.28 | 6.34 | 6.34 | 4.17% | 5,102,355 |
| Apr 7, 2026 | 6.02 | 6.10 | 5.95 | 6.09 | 6.09 | 0.56% | 4,736,710 |
| Apr 6, 2026 | 6.10 | 6.15 | 6.03 | 6.05 | 6.05 | -0.39% | 2,654,800 |
| Apr 2, 2026 | 5.95 | 6.13 | 5.95 | 6.08 | 6.08 | 0.63% | 3,452,310 |
| Apr 1, 2026 | 6.12 | 6.14 | 6.01 | 6.04 | 6.04 | -1.02% | 6,308,915 |
| Mar 31, 2026 | 5.96 | 6.16 | 5.93 | 6.10 | 6.10 | 3.67% | 5,801,385 |