Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
25.06
-1.82 (-6.77%)
At close: Dec 5, 2025, 4:00 PM EST
24.57
-0.49 (-1.96%)
After-hours: Dec 5, 2025, 7:51 PM EST

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7127.2524.9325.0625.06-6.77%2,993,339
Dec 4, 202526.9827.0526.7226.8826.880.71%893,743
Dec 3, 202526.9126.9126.5326.6926.69-0.96%950,190
Dec 2, 202526.6927.0826.6226.9526.953.49%1,329,685
Dec 1, 202526.2326.3925.9626.0426.04-1.25%694,736
Nov 28, 202526.4326.4326.1626.3726.37-0.30%309,866
Nov 26, 202526.5026.5726.2526.4526.451.97%517,593
Nov 25, 202525.9826.1325.7725.9425.94-0.38%932,812
Nov 24, 202525.6226.0425.5426.0426.042.52%1,071,982
Nov 21, 202525.3025.4625.0625.4025.400.99%803,399
Nov 20, 202525.8526.1025.1425.1525.15-2.18%1,047,616
Nov 19, 202525.7225.8425.4325.7125.710.86%1,008,843
Nov 18, 202525.9326.0325.4925.4925.49-2.49%1,029,204
Nov 17, 202526.6526.7526.0426.1426.14-2.57%1,143,840
Nov 14, 202526.9627.1226.8126.8326.830.98%1,390,977
Nov 13, 202526.7526.8526.3226.5726.57-0.34%1,613,682
Nov 12, 202526.2126.7426.0726.6626.662.46%1,103,207
Nov 11, 202526.3026.4225.8526.0226.021.28%2,913,045
Nov 10, 202525.9726.0825.6325.6925.69-1,046,154
Nov 7, 202525.4525.7425.3525.6925.690.63%899,301
Nov 6, 202525.8225.8825.4225.5325.53-0.04%667,006
Nov 5, 202525.2525.6125.1325.5425.543.28%1,001,714
Nov 4, 202524.7624.9924.7224.7324.73-0.64%693,154
Nov 3, 202524.8224.9624.7024.8924.891.43%1,215,214
Oct 31, 202524.5824.6324.2824.5424.540.25%770,811
Oct 30, 202524.3524.6924.2824.4824.48-937,713
Oct 29, 202524.8424.8924.4824.4824.48-0.61%862,497
Oct 28, 202524.5224.7024.3724.6324.630.08%453,410
Oct 27, 202525.0025.0724.3624.6124.61-0.44%732,588
Oct 24, 202524.7124.8524.4624.7224.721.60%1,136,668
Oct 23, 202524.4024.4424.1524.3324.330.70%511,624
Oct 22, 202524.2024.4724.0624.1624.160.71%1,314,978
Oct 21, 202524.1724.3623.9923.9923.99-0.95%1,289,417
Oct 20, 202524.2424.4024.1524.2224.221.51%840,662
Oct 17, 202523.5924.0123.5823.8623.860.72%812,236
Oct 16, 202523.1223.7723.0823.6923.692.33%830,959
Oct 15, 202522.7923.2522.7923.1523.151.05%834,257
Oct 14, 202522.4423.0522.4222.9122.911.10%615,877
Oct 13, 202522.6522.7422.4722.6622.661.75%795,222
Oct 10, 202522.9122.9422.1322.2722.27-2.79%1,271,686
Oct 9, 202523.2023.2122.8122.9122.91-1.08%552,615
Oct 8, 202523.6023.6223.0523.1623.16-0.69%889,645
Oct 7, 202523.7723.8023.2023.3223.32-3.04%1,046,612
Oct 6, 202524.0324.1223.8124.0524.050.25%523,377
Oct 3, 202523.8624.0123.7023.9923.990.17%531,082
Oct 2, 202524.5524.5623.9323.9523.95-2.68%901,972
Oct 1, 202525.0025.0724.4024.6124.61-1.12%1,366,725
Sep 30, 202524.8124.9324.6424.8924.891.72%1,070,770
Sep 29, 202524.3724.5324.2324.4724.471.83%1,110,851
Sep 26, 202524.1424.1623.9724.0324.03-0.12%586,844
Sep 25, 202524.4124.4324.0524.0624.06-2.12%656,367
Sep 24, 202524.6724.7324.5424.5824.58-1.68%860,145
Sep 23, 202524.4225.0024.3925.0025.003.43%932,209
Sep 22, 202524.3824.4523.9524.1724.17-1.59%1,494,921
Sep 19, 202524.7824.8924.4324.5624.560.70%1,833,025
Sep 18, 202524.0324.6023.9324.3924.391.75%1,439,831
Sep 17, 202523.8624.1723.8023.9723.970.42%1,433,345
Sep 16, 202524.0124.0123.6423.8723.87-0.46%859,836
Sep 15, 202523.8324.0523.8123.9823.982.17%920,443
Sep 12, 202523.2123.5323.1523.4723.47-0.51%844,525
Sep 11, 202523.1123.6423.0923.5923.592.08%1,971,031
Sep 10, 202522.8823.2122.8023.1123.111.27%896,562
Sep 9, 202523.2523.3722.8222.8222.82-1.60%680,354
Sep 8, 202522.9523.2022.7623.1923.190.13%1,428,281
Sep 5, 202522.9823.2222.9423.1623.163.30%1,838,577
Sep 4, 202522.2522.4622.1522.4222.421.31%640,248
Sep 3, 202522.1422.2722.0222.1322.13-0.09%1,135,419
Sep 2, 202521.9022.3721.8822.1522.15-2.21%1,659,872
Aug 29, 202522.5222.7422.4422.6522.651.03%967,583
Aug 28, 202522.2722.7022.2022.4222.421.17%1,282,791
Aug 27, 202521.6222.1821.6122.1622.163.07%984,694
Aug 26, 202521.8721.9321.2321.5021.50-2.67%941,419
Aug 25, 202522.0322.2722.0322.0922.090.64%600,284
Aug 22, 202521.3522.0121.3221.9521.952.91%830,365
Aug 21, 202521.2621.4921.1821.3321.331.38%820,538
Aug 20, 202520.9821.1820.9721.0421.040.38%787,298
Aug 19, 202521.1221.2920.8920.9620.96-4.55%1,222,689
Aug 18, 202521.7622.0421.7521.9621.961.71%604,220
Aug 15, 202521.7421.8121.4821.5921.59-0.51%667,768
Aug 14, 202522.0622.3921.7021.7021.70-2.82%1,282,485
Aug 13, 202522.6522.8222.1722.3322.33-1.76%2,414,716
Aug 12, 202522.0422.8821.6522.7322.7311.92%3,336,476
Aug 11, 202520.2920.4020.0020.3120.31-0.88%867,857
Aug 8, 202520.5820.6620.3820.4920.49-0.29%1,106,664
Aug 7, 202520.1320.6620.0820.5520.552.70%1,123,873
Aug 6, 202519.6520.0319.6220.0120.012.51%1,142,329
Aug 5, 202519.6819.8019.5219.5219.52-0.36%659,698
Aug 4, 202519.7919.8519.4719.5919.590.41%493,004
Aug 1, 202519.8919.9119.4519.5119.511.19%1,294,912
Jul 31, 202518.9719.3918.9319.2819.28-1.23%1,139,824
Jul 30, 202519.0619.7818.9719.5219.521.46%2,093,162
Jul 29, 202519.0619.4519.0319.2419.240.52%1,927,819
Jul 28, 202519.1619.1618.8819.1419.14-0.88%1,724,242
Jul 25, 202519.7019.7019.2319.3119.31-2.08%1,572,763
Jul 24, 202519.7919.8719.6319.7219.72-1.89%788,348
Jul 23, 202519.7820.1219.6920.1020.101.98%1,033,019
Jul 22, 202520.0520.0619.6619.7119.71-0.90%967,746
Jul 21, 202519.9020.0219.7719.8919.890.71%685,322
Jul 18, 202520.2320.3719.7019.7519.75-2.13%696,289
Jul 17, 202519.9920.2319.8920.1820.18-0.05%571,936