Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) Historical Stock Price Data | Complete Trading History - Stocknear

Companhia de Saneamento B...

NYSE: SBS · Real-Time Price · USD
24.03
-0.03 (-0.12%)
At close: Sep 26, 2025, 3:59 PM
24.03
0.00%
After-hours: Sep 26, 2025, 06:24 PM EDT

SBS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 24.14 24.16 23.97 24.03 24.03 -0.12% 586,844
Sep 25, 2025 24.41 24.43 24.05 24.06 24.06 -2.12% 656,400
Sep 24, 2025 24.67 24.73 24.54 24.58 24.58 -1.68% 860,145
Sep 23, 2025 24.42 25.00 24.39 25.00 25.00 3.43% 932,209
Sep 22, 2025 24.38 24.45 23.95 24.17 24.17 -1.59% 1,494,921
Sep 19, 2025 24.78 24.89 24.43 24.56 24.56 0.70% 1,833,025
Sep 18, 2025 24.03 24.60 23.93 24.39 24.39 1.75% 1,439,831
Sep 17, 2025 23.86 24.17 23.80 23.97 23.97 0.42% 1,433,345
Sep 16, 2025 24.01 24.01 23.64 23.87 23.87 -0.46% 859,836
Sep 15, 2025 23.83 24.05 23.81 23.98 23.98 2.17% 920,443
Sep 12, 2025 23.21 23.53 23.15 23.47 23.47 -0.51% 844,525
Sep 11, 2025 23.11 23.64 23.09 23.59 23.59 2.08% 1,971,031
Sep 10, 2025 22.88 23.21 22.80 23.11 23.11 1.27% 896,600
Sep 9, 2025 23.25 23.37 22.82 22.82 22.82 -1.60% 680,354
Sep 8, 2025 22.95 23.20 22.76 23.19 23.19 0.13% 1,428,300
Sep 5, 2025 22.98 23.22 22.94 23.16 23.16 3.30% 1,838,600
Sep 4, 2025 22.25 22.46 22.15 22.42 22.42 1.31% 640,248
Sep 3, 2025 22.14 22.27 22.02 22.13 22.13 -0.09% 1,135,419
Sep 2, 2025 21.90 22.37 21.88 22.15 22.15 -2.21% 1,659,872
Aug 29, 2025 22.52 22.74 22.44 22.65 22.65 1.03% 967,583