Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
5.79
+0.16 (2.84%)
At close: Jun 26, 2026, 4:00 PM EDT
5.80
+0.01 (0.17%)
After-hours: Jun 26, 2026, 7:37 PM EDT
SBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.67 | 5.81 | 5.65 | 5.79 | 5.79 | 2.84% | 7,398,013 |
| Jun 25, 2026 | 5.62 | 5.69 | 5.53 | 5.63 | 5.63 | 1.81% | 8,588,636 |
| Jun 24, 2026 | 5.46 | 5.55 | 5.42 | 5.53 | 5.53 | 0.91% | 11,770,292 |
| Jun 23, 2026 | 5.37 | 5.51 | 5.35 | 5.48 | 5.48 | 1.11% | 6,283,221 |
| Jun 22, 2026 | 5.35 | 5.48 | 5.32 | 5.42 | 5.42 | 3.24% | 7,437,786 |
| Jun 18, 2026 | 5.31 | 5.39 | 5.21 | 5.25 | 5.25 | -2.42% | 7,585,920 |
| Jun 17, 2026 | 5.55 | 5.60 | 5.36 | 5.38 | 5.38 | -2.36% | 4,574,436 |
| Jun 16, 2026 | 5.58 | 5.60 | 5.50 | 5.51 | 5.51 | -1.08% | 10,041,080 |
| Jun 15, 2026 | 5.66 | 5.68 | 5.51 | 5.57 | 5.57 | 2.01% | 7,420,370 |
| Jun 12, 2026 | 5.53 | 5.54 | 5.46 | 5.46 | 5.46 | -0.18% | 4,322,919 |
| Jun 11, 2026 | 5.42 | 5.52 | 5.32 | 5.47 | 5.47 | 2.05% | 6,732,267 |
| 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 |
| Mar 30, 2026 | 5.85 | 5.91 | 5.78 | 5.89 | 5.89 | 2.29% | 6,355,590 |
| Mar 27, 2026 | 5.77 | 5.86 | 5.73 | 5.75 | 5.75 | -0.31% | 5,224,195 |
| Mar 26, 2026 | 5.90 | 5.96 | 5.78 | 5.79 | 5.77 | -2.85% | 3,776,920 |
| Mar 25, 2026 | 5.94 | 6.00 | 5.87 | 5.96 | 5.94 | 2.61% | 8,151,830 |
| Mar 24, 2026 | 5.70 | 5.82 | 5.67 | 5.81 | 5.79 | -0.10% | 5,807,390 |
| Mar 23, 2026 | 5.80 | 5.91 | 5.73 | 5.82 | 5.80 | 4.41% | 8,254,455 |
| Mar 20, 2026 | 5.73 | 5.77 | 5.54 | 5.57 | 5.55 | -4.29% | 12,865,565 |
| Mar 19, 2026 | 5.67 | 5.85 | 5.49 | 5.82 | 5.80 | 3.66% | 9,274,145 |
| Mar 18, 2026 | 5.68 | 5.74 | 5.62 | 5.62 | 5.59 | -2.23% | 7,372,830 |
| Mar 17, 2026 | 5.68 | 5.82 | 5.66 | 5.74 | 5.72 | 3.30% | 11,589,160 |
| Mar 16, 2026 | 5.56 | 5.59 | 5.49 | 5.56 | 5.54 | 2.02% | 10,549,135 |
| Mar 13, 2026 | 5.62 | 5.65 | 5.42 | 5.45 | 5.43 | -0.66% | 8,709,710 |
| Mar 12, 2026 | 5.57 | 5.61 | 5.48 | 5.49 | 5.47 | -4.09% | 8,636,475 |
| Mar 11, 2026 | 5.73 | 5.80 | 5.67 | 5.72 | 5.70 | -0.03% | 5,320,320 |
| Mar 10, 2026 | 5.66 | 5.82 | 5.61 | 5.72 | 5.70 | 1.24% | 9,063,595 |
| Mar 9, 2026 | 5.51 | 5.68 | 5.41 | 5.65 | 5.63 | 2.69% | 11,615,730 |
| Mar 6, 2026 | 5.43 | 5.54 | 5.42 | 5.50 | 5.48 | -1.36% | 8,495,450 |
| Mar 5, 2026 | 5.65 | 5.68 | 5.49 | 5.58 | 5.56 | -4.09% | 10,236,310 |
| Mar 4, 2026 | 5.78 | 5.84 | 5.72 | 5.82 | 5.80 | 3.85% | 8,266,390 |
| Mar 3, 2026 | 5.55 | 5.68 | 5.43 | 5.60 | 5.58 | -5.27% | 11,573,555 |
| Mar 2, 2026 | 5.75 | 5.96 | 5.75 | 5.91 | 5.89 | -1.33% | 8,010,400 |
| Feb 27, 2026 | 5.96 | 6.04 | 5.94 | 5.99 | 5.97 | -0.92% | 4,985,760 |
| Feb 26, 2026 | 6.07 | 6.09 | 5.96 | 6.05 | 6.03 | -0.72% | 6,623,720 |
| Feb 25, 2026 | 6.01 | 6.12 | 6.00 | 6.09 | 6.07 | 2.28% | 5,178,005 |
| Feb 24, 2026 | 5.87 | 5.97 | 5.85 | 5.96 | 5.93 | 1.46% | 6,347,625 |
| Feb 23, 2026 | 5.89 | 5.97 | 5.85 | 5.87 | 5.85 | -0.88% | 3,390,330 |
| Feb 20, 2026 | 5.86 | 5.94 | 5.85 | 5.92 | 5.90 | 0.92% | 4,049,875 |
| Feb 19, 2026 | 5.82 | 5.93 | 5.82 | 5.87 | 5.85 | 1.77% | 3,485,400 |
| Feb 18, 2026 | 5.85 | 5.90 | 5.74 | 5.77 | 5.75 | -1.13% | 5,922,565 |
| Feb 17, 2026 | 5.82 | 5.85 | 5.78 | 5.83 | 5.81 | -0.31% | 2,285,775 |
| Feb 13, 2026 | 5.72 | 5.86 | 5.66 | 5.85 | 5.83 | -0.07% | 5,545,555 |
| Feb 12, 2026 | 5.95 | 5.99 | 5.83 | 5.86 | 5.83 | -0.88% | 8,088,325 |
| Feb 11, 2026 | 5.96 | 5.97 | 5.87 | 5.91 | 5.89 | 1.86% | 8,105,295 |
| Feb 10, 2026 | 5.71 | 5.82 | 5.68 | 5.80 | 5.78 | 1.54% | 6,209,490 |
| Feb 9, 2026 | 5.58 | 5.72 | 5.56 | 5.71 | 5.69 | 3.66% | 4,708,620 |
| Feb 6, 2026 | 5.58 | 5.58 | 5.45 | 5.51 | 5.49 | 0.44% | 8,706,225 |
| Feb 5, 2026 | 5.53 | 5.60 | 5.48 | 5.49 | 5.47 | 0.81% | 6,850,030 |
| Feb 4, 2026 | 5.54 | 5.55 | 5.39 | 5.44 | 5.42 | -1.77% | 7,778,755 |
| Feb 3, 2026 | 5.63 | 5.67 | 5.51 | 5.54 | 5.52 | 1.50% | 9,946,565 |