Skip to main content
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE: SBS · Real-Time Price · USD
33.61
-0.48 (-1.41%)
Apr 28, 2026, 4:00 PM EDT - Market closed

SBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202633.3033.6532.8733.6133.61-1.41%1,352,044
Apr 27, 202634.5034.6934.0334.0934.09-1.76%927,221
Apr 24, 202634.4734.9034.4034.7034.700.46%1,498,147
Apr 23, 202635.0335.5934.4234.5434.54-0.29%1,484,651
Apr 22, 202635.2535.4534.6434.6434.64-2.17%1,876,909
Apr 21, 202635.5335.7935.2135.4135.410.20%2,087,207
Apr 20, 202634.5235.4334.5135.3435.344.40%2,451,908
Apr 17, 202634.1234.2133.6633.8533.851.11%1,845,302
Apr 16, 202634.0334.0533.3733.4833.48-1.56%1,339,992
Apr 15, 202633.9634.1433.4934.0134.010.62%2,090,219
Apr 14, 202634.1534.2833.7833.8033.800.36%1,028,909
Apr 13, 202633.6533.9633.3833.6833.68-1.26%1,743,895
Apr 10, 202633.5034.2333.5034.1134.113.39%1,347,185
Apr 9, 202632.1533.1432.1532.9932.994.04%1,108,274
Apr 8, 202631.7831.8831.3831.7131.714.17%1,020,226
Apr 7, 202630.1030.5029.7730.4430.440.56%945,644
Apr 6, 202630.5130.7630.1730.2730.27-0.39%530,859
Apr 2, 202629.7430.6729.7430.3930.390.63%690,427
Apr 1, 202630.5930.6930.0730.2030.20-1.02%1,261,536
Mar 31, 202629.7930.7829.6730.5130.513.67%1,156,232
Mar 30, 202629.2429.5628.9229.4329.432.29%1,271,103
Mar 27, 202628.8329.3028.6428.7728.77-0.67%1,040,214
Mar 26, 202629.4929.8028.9128.9628.86-2.85%755,380
Mar 25, 202629.6929.9929.3329.8129.712.61%1,630,366
Mar 24, 202628.4829.0828.3229.0528.95-0.10%1,161,478
Mar 23, 202629.0029.5528.6529.0828.984.41%1,650,891
Mar 20, 202628.6328.8627.7127.8627.76-4.29%2,573,113
Mar 19, 202628.3629.2327.4529.1029.003.66%1,854,829
Mar 18, 202628.4128.6928.0828.0827.98-2.23%1,474,566
Mar 17, 202628.3929.0828.2728.7128.623.31%2,317,832
Mar 16, 202627.8127.9527.4327.8027.702.01%2,109,827
Mar 13, 202628.0928.2327.1227.2527.15-0.66%1,741,942
Mar 12, 202627.8528.0627.4127.4327.33-4.08%1,727,295
Mar 11, 202628.6529.0028.3228.5928.50-0.03%1,064,064
Mar 10, 202628.3029.1028.0728.6028.511.24%1,812,719
Mar 9, 202627.5328.3927.0528.2628.162.69%2,323,146
Mar 6, 202627.1427.6827.0827.5227.42-1.36%1,699,090
Mar 5, 202628.2328.3827.4527.9027.80-4.08%2,047,262
Mar 4, 202628.8829.1828.5729.0828.983.85%1,653,278
Mar 3, 202627.7728.3927.1428.0127.91-5.27%2,314,711
Mar 2, 202628.7629.8028.7329.5629.46-1.34%1,602,080
Feb 27, 202629.7930.2029.6929.9629.86-0.92%997,152
Feb 26, 202630.3430.4429.7930.2430.14-0.72%1,324,744
Feb 25, 202630.0730.5830.0130.4630.362.28%1,035,601
Feb 24, 202629.3329.8329.2429.7829.681.46%1,269,525
Feb 23, 202629.4529.8529.2629.3529.25-0.87%678,066
Feb 20, 202629.2729.7029.2529.6129.510.92%809,975
Feb 19, 202629.0729.6429.0729.3429.241.77%697,080
Feb 18, 202629.2329.4828.6728.8328.73-1.13%1,184,513
Feb 17, 202629.1129.2628.8929.1629.06-0.31%457,155
Feb 13, 202628.6029.3128.3029.2529.15-0.07%1,109,111
Feb 12, 202629.7529.9329.1629.2729.17-0.88%1,617,665
Feb 11, 202629.8129.8729.3429.5329.431.86%1,621,059
Feb 10, 202628.5529.0828.4228.9928.891.54%1,241,898
Feb 9, 202627.8928.5827.8028.5528.463.66%941,724
Feb 6, 202627.8927.9127.2527.5527.450.44%1,741,245
Feb 5, 202627.6527.9927.3827.4327.330.81%1,370,006
Feb 4, 202627.7027.7426.9627.2127.11-1.77%1,555,751
Feb 3, 202628.1428.3227.5627.7027.601.50%1,989,313
Feb 2, 202627.0627.3426.9427.2927.191.75%869,740
Jan 30, 202626.9027.0626.5526.8226.72-0.81%1,806,103
Jan 29, 202627.3127.3326.3727.0426.94-0.66%1,130,606
Jan 28, 202627.3927.4426.6927.2227.120.59%929,682
Jan 27, 202627.1627.4026.9827.0626.962.61%1,452,217
Jan 26, 202626.0226.4826.0126.3726.28-0.30%1,029,302
Jan 23, 202625.5526.5825.4426.4526.363.76%2,249,981
Jan 22, 202625.0525.7024.9625.4925.403.78%1,480,390
Jan 21, 202624.0624.6823.9924.5624.482.84%1,751,945
Jan 20, 202623.5423.8923.5023.8823.804.46%1,357,281
Jan 16, 202622.6222.9722.5022.8622.78-0.78%1,140,816
Jan 15, 202623.0623.1722.9223.0422.96-0.30%1,509,194
Jan 14, 202623.1323.2522.8123.1123.03-0.17%1,364,966
Jan 13, 202623.5023.5123.0323.1523.07-1.48%1,291,284
Jan 12, 202623.9324.0423.5023.5023.42-4.23%1,251,541
Jan 9, 202624.6424.7624.4024.5424.460.24%830,041
Jan 8, 202624.0624.4824.0624.4824.402.21%1,421,003
Jan 7, 202624.0324.0823.7723.9523.87-1.07%1,050,683
Jan 6, 202624.4524.7024.1624.2124.130.17%938,209
Jan 5, 202624.2224.4423.9624.1724.09-0.66%916,423
Jan 2, 202624.2924.4224.1724.3324.252.18%1,404,128
Dec 31, 202524.0824.0923.7323.8123.73-1.20%559,292
Dec 30, 202524.1524.2123.9524.1024.022.37%1,163,967
Dec 29, 202523.7723.9323.5123.5423.46-3.73%515,640
Dec 26, 202524.1824.4924.1724.4524.02-0.36%617,044
Dec 24, 202524.5724.5724.3824.5424.11-0.04%241,153
Dec 23, 202524.0924.6724.0624.5524.123.85%1,476,409
Dec 22, 202523.4223.6423.4123.6423.22-0.65%1,064,017
Dec 19, 202524.0924.4123.7723.8023.380.24%2,555,649
Dec 18, 202523.3723.8923.2623.7423.320.91%1,562,105
Dec 17, 202523.3723.6923.2423.5223.11-0.94%1,615,379
Dec 16, 202524.3124.3223.6923.7523.33-4.56%1,129,983
Dec 15, 202524.8225.0524.8024.8824.441.90%924,381
Dec 12, 202524.5524.7424.1824.4223.991.82%1,215,550
Dec 11, 202523.9824.3523.9823.9823.560.61%891,337
Dec 10, 202524.0324.0723.6123.8323.42-1.76%1,073,875
Dec 9, 202523.8424.5123.8324.2623.83-0.28%1,034,828
Dec 8, 202524.7024.7423.9524.3323.900.12%1,300,527
Dec 5, 202525.9026.4224.1724.3023.87-6.77%3,140,268
Dec 4, 202526.1626.2325.9026.0625.610.71%921,846
Dec 3, 202526.0926.0925.7325.8825.43-0.96%979,934