Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
27.37
-0.19 (-0.69%)
Mar 9, 2026, 1:29 PM EDT - Market open

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.1827.7227.1227.5627.56-1.36%1,696,360
Mar 5, 202628.2728.4327.5027.9427.94-4.09%2,043,966
Mar 4, 202628.9329.2328.6229.1329.133.85%1,650,214
Mar 3, 202627.8128.4427.1828.0528.05-5.27%2,310,987
Mar 2, 202628.8129.8528.7829.6129.61-1.33%1,599,506
Feb 27, 202629.8430.2429.7430.0130.01-0.92%995,448
Feb 26, 202630.3930.4929.8430.2930.29-0.72%1,322,613
Feb 25, 202630.1230.6330.0630.5130.512.28%953,666
Feb 24, 202629.3829.8829.2929.8329.831.46%1,267,483
Feb 23, 202629.5029.9029.3129.4029.40-0.88%676,317
Feb 20, 202629.3229.7529.3029.6629.660.92%808,639
Feb 19, 202629.1229.6929.1229.3929.391.77%695,940
Feb 18, 202629.2829.5328.7228.8828.88-1.13%1,182,601
Feb 17, 202629.1629.3128.9429.2129.21-0.31%456,267
Feb 13, 202628.6529.3628.3529.3029.30-0.07%1,098,853
Feb 12, 202629.8029.9829.2129.3229.32-0.88%1,615,066
Feb 11, 202629.8629.9229.3929.5829.581.86%1,618,387
Feb 10, 202628.6029.1328.4729.0429.041.54%1,239,728
Feb 9, 202627.9328.6327.8428.6028.603.66%940,094
Feb 6, 202627.9327.9527.2927.5927.590.44%1,738,337
Feb 5, 202627.6928.0327.4227.4727.470.81%1,367,744
Feb 4, 202627.7527.7827.0027.2527.25-1.77%1,553,251
Feb 3, 202628.1828.3727.6027.7427.741.50%1,986,113
Feb 2, 202627.1027.3826.9827.3327.331.75%868,343
Jan 30, 202626.9427.1126.5926.8626.86-0.81%1,803,201
Jan 29, 202627.3527.3826.4127.0827.08-0.66%1,128,789
Jan 28, 202627.4327.4826.7327.2627.260.59%928,153
Jan 27, 202627.2027.4427.0227.1027.102.61%1,449,781
Jan 26, 202626.0626.5226.0526.4126.41-0.30%1,027,644
Jan 23, 202625.5926.6225.4826.4926.493.76%2,208,490
Jan 22, 202625.0925.7425.0025.5325.533.78%1,411,892
Jan 21, 202624.1024.7224.0324.6024.602.84%1,748,356
Jan 20, 202623.5823.9323.5423.9223.924.45%1,336,354
Jan 16, 202622.6623.0122.5422.9022.90-0.78%1,138,968
Jan 15, 202623.1023.2122.9623.0823.08-0.30%1,506,769
Jan 14, 202623.1723.2922.8523.1523.15-0.17%1,362,773
Jan 13, 202623.5423.5523.0723.1923.19-1.49%1,289,208
Jan 12, 202623.9724.0823.5423.5423.54-4.23%1,241,344
Jan 9, 202624.6824.8024.4424.5824.580.24%828,707
Jan 8, 202624.1024.5224.1024.5224.522.21%1,418,719
Jan 7, 202624.0724.1223.8123.9923.99-1.07%1,048,994
Jan 6, 202624.4924.7424.2024.2524.250.17%936,694
Jan 5, 202624.2624.4824.0024.2124.21-0.66%914,951
Jan 2, 202624.3324.4624.2124.3724.372.18%1,401,871
Dec 31, 202524.1224.1323.7723.8523.85-1.20%552,894
Dec 30, 202524.1924.2523.9924.1424.142.37%1,162,049
Dec 29, 202523.8123.9723.5523.5823.58-3.73%513,714
Dec 26, 202524.2224.5324.2124.4924.15-0.35%616,053
Dec 24, 202524.6124.6124.4224.5824.23-0.04%240,766
Dec 23, 202524.1324.7124.1024.5924.243.86%1,474,037
Dec 22, 202523.4623.6823.4523.6823.34-0.65%1,062,307
Dec 19, 202524.1324.4523.8123.8323.500.24%2,551,542
Dec 18, 202523.4123.9323.3023.7823.440.91%1,559,595
Dec 17, 202523.4123.7323.2823.5623.23-0.94%1,612,783
Dec 16, 202524.3524.3623.7323.7923.45-4.56%1,128,167
Dec 15, 202524.8625.0924.8424.9224.571.91%922,896
Dec 12, 202524.5924.7824.2224.4624.111.82%1,213,597
Dec 11, 202524.0224.3924.0224.0223.680.61%889,905
Dec 10, 202524.0724.1123.6523.8723.54-1.76%1,072,150
Dec 9, 202523.8824.5523.8724.3023.96-0.28%1,033,165
Dec 8, 202524.7424.7823.9924.3724.020.12%1,298,437
Dec 5, 202525.9426.4624.2124.3424.00-6.77%3,135,221
Dec 4, 202526.2026.2725.9526.1125.740.71%920,365
Dec 3, 202526.1426.1425.7725.9225.56-0.96%978,360
Dec 2, 202525.9226.3025.8526.1725.803.50%1,369,143
Dec 1, 202525.4825.6325.2125.2924.93-1.25%715,333
Nov 28, 202525.6725.6725.4025.6125.25-0.30%335,154
Nov 26, 202525.7325.8125.4925.6925.331.96%532,938
Nov 25, 202525.2325.3825.0325.1924.84-0.38%960,547
Nov 24, 202524.8825.2924.8025.2924.932.52%1,103,986
Nov 21, 202524.5724.7324.3424.6724.320.99%827,231
Nov 20, 202525.1125.3524.4124.4324.08-2.18%1,078,674
Nov 19, 202524.9825.0924.6924.9724.620.86%1,038,752
Nov 18, 202525.1825.2824.7624.7624.41-2.49%1,059,716
Nov 17, 202525.8825.9825.2925.3925.03-2.57%1,177,751
Nov 14, 202526.1826.3426.0426.0625.690.98%1,432,215
Nov 13, 202525.9826.0825.5625.8125.44-0.34%1,661,522
Nov 12, 202525.4625.9725.3225.8925.532.46%1,135,913
Nov 11, 202525.5425.6625.1125.2724.911.29%2,999,407
Nov 10, 202525.2225.3324.8924.9524.60-1,077,169
Nov 7, 202524.7224.9924.6224.9524.600.63%925,962
Nov 6, 202525.0825.1324.6924.8024.45-0.04%686,780
Nov 5, 202524.5224.8724.4124.8124.453.28%1,031,411
Nov 4, 202524.0524.2724.0024.0223.68-0.64%713,703
Nov 3, 202524.1124.2423.9924.1723.831.43%1,251,241
Oct 31, 202523.8723.9223.5823.8323.500.24%793,663
Oct 30, 202523.6523.9823.5823.7823.44-965,513
Oct 29, 202524.1324.1723.7723.7823.44-0.61%888,067
Oct 28, 202523.8123.9823.6723.9223.580.08%466,852
Oct 27, 202524.2824.3523.6523.9023.56-0.45%754,307
Oct 24, 202524.0024.1323.7624.0123.671.60%1,170,366
Oct 23, 202523.7023.7423.4623.6323.300.70%526,792
Oct 22, 202523.5023.7623.3723.4623.130.71%1,353,963
Oct 21, 202523.4723.6623.3023.3022.97-0.95%1,327,644
Oct 20, 202523.5423.7023.4623.5223.191.51%865,585
Oct 17, 202522.9123.3222.9023.1722.850.72%836,316
Oct 16, 202522.4523.0822.4223.0122.682.34%855,594
Oct 15, 202522.1322.5822.1322.4822.171.05%858,990
Oct 14, 202521.7922.3821.7722.2521.941.10%634,135
Oct 13, 202522.0022.0821.8222.0121.701.75%818,797