Canada markets closed

Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
16.24+0.13 (+0.81%)
At close: 04:00PM EST
16.50 +0.26 (+1.60%)
After hours: 05:05PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202416.2916.4316.1716.2416.24720,600
Feb 21, 202416.3116.3915.9316.1116.11736,700
Feb 20, 202416.5916.6616.4116.5316.53507,600
Feb 16, 202416.2216.4516.2116.3816.38531,300
Feb 15, 202416.6516.6816.0916.1616.16882,000
Feb 14, 202415.7215.8615.6215.8015.80989,300
Feb 13, 202415.8316.0115.5215.5915.59446,900
Feb 12, 202416.0816.1015.9016.0616.06298,900
Feb 09, 202415.7716.1615.7516.0616.06454,700
Feb 08, 202416.0216.0215.7315.7415.74500,100
Feb 07, 202416.2416.4116.1316.1316.13897,500
Feb 06, 202416.0416.1916.0216.1516.15485,900
Feb 05, 202415.7215.9115.5115.8515.85692,300
Feb 02, 202415.7015.9115.6615.8615.861,449,300
Feb 01, 202415.8316.0615.7016.0516.051,091,200
Jan 31, 202416.1016.2215.8315.9315.931,210,900
Jan 30, 202415.6715.7715.6115.7415.74493,400
Jan 29, 202415.6815.7515.5115.6415.64431,000
Jan 26, 202415.6415.7415.5315.6415.641,128,500
Jan 25, 202415.5115.6615.4615.5815.58885,300
Jan 24, 202415.7615.7915.4015.4215.421,119,700
Jan 23, 202415.3315.5615.2615.5315.531,255,300
Jan 22, 202415.2615.3415.0515.2115.211,042,200
Jan 19, 202415.2615.4615.1715.4515.453,079,100
Jan 18, 202415.4415.4915.2315.2715.271,595,500
Jan 17, 202415.4415.5315.3415.4915.49917,400
Jan 16, 202415.7015.7315.4015.4115.41993,000
Jan 12, 202415.9515.9615.7215.8815.88608,600
Jan 11, 202415.6815.7515.3515.6715.671,764,700
Jan 10, 202415.0015.2514.9315.2415.24876,300
Jan 09, 202414.8015.0214.7614.9014.90539,200
Jan 08, 202414.7014.9914.7014.9614.96346,200
Jan 05, 202414.8214.9314.7614.7914.79359,900
Jan 04, 202414.5914.8214.5414.7814.78438,100
Jan 03, 202414.9415.0714.8314.8514.85497,300
Jan 02, 202415.1915.2014.8214.9414.94600,100
Dec 29, 202315.3115.3115.1415.2315.23362,500
Dec 28, 202315.4515.5115.2715.3815.38662,600
Dec 27, 202315.3315.5415.3115.4515.45488,200
Dec 26, 202315.4615.5315.3115.3515.35408,900
Dec 22, 202315.1815.4815.1615.3615.36958,200
Dec 21, 202315.0215.2214.9715.1615.161,734,800
Dec 20, 202314.8115.0414.7614.7914.791,346,700
Dec 19, 202314.9215.0814.7914.9714.971,329,700
Dec 18, 202314.5014.7514.4214.6914.69634,800
Dec 15, 202314.4414.5014.2914.3114.311,938,700
Dec 14, 202314.7214.7714.3614.4414.44771,500
Dec 13, 202314.0114.5714.0114.4914.492,770,900
Dec 12, 202313.8813.9713.7113.9313.93498,100
Dec 11, 202313.7313.9213.6213.9013.901,470,200
Dec 08, 202313.6413.7913.5613.6713.67697,500
Dec 07, 202313.9714.0013.6513.7513.751,382,700
Dec 06, 202313.9314.0113.8913.9913.99818,300
Dec 05, 202313.6713.8113.6413.7313.73717,400
Dec 04, 202313.8513.9813.7013.7213.72910,400
Dec 01, 202313.6113.9913.6013.9613.96683,900
Nov 30, 202313.6013.8213.5113.7213.721,537,800
Nov 29, 202313.6813.7913.5613.5613.56781,800
Nov 28, 202313.8814.0013.7913.8013.80739,500
Nov 27, 202313.9814.0113.7113.7813.781,001,800
Nov 24, 202313.7513.8313.6613.8113.81865,000
Nov 22, 202313.4713.5213.2513.3813.381,305,900
Nov 21, 202313.2813.3113.1413.2213.22748,500
Nov 20, 202313.1013.2813.0513.2613.26822,100
Nov 17, 202313.2113.2513.0813.1413.14781,400
Nov 16, 202313.2213.3213.0813.3113.311,836,400
Nov 15, 202313.0813.2513.0013.0313.03872,600
Nov 14, 202313.0013.0912.8413.0313.031,339,500
Nov 13, 202312.4712.6112.4512.5612.56514,100
Nov 10, 202312.3412.4612.2712.3912.39930,400
Nov 09, 202312.3112.4112.1112.3212.321,098,100
Nov 08, 202312.5612.6012.2412.3912.39703,500
Nov 07, 202312.5712.5812.4512.4712.47630,200
Nov 06, 202312.2712.4112.1812.3612.36663,000
Nov 03, 202312.2612.4312.2112.3812.38667,900
Nov 02, 202312.0312.1912.0312.1412.14450,800
Nov 01, 202311.6811.9711.6511.9611.96863,600
Oct 31, 202311.5011.6611.4611.5411.54671,700
Oct 30, 202312.0212.0611.5411.5811.581,073,200
Oct 27, 202312.3212.3311.8511.9111.911,200,100
Oct 26, 202312.1112.1612.0212.1412.14839,100
Oct 25, 202312.1012.1011.9311.9811.981,103,900
Oct 24, 202312.2212.2412.0912.1112.111,042,800
Oct 23, 202311.8812.3211.8612.1512.151,516,500
Oct 20, 202311.8312.0211.7512.0212.027,248,600
Oct 19, 202311.7512.2311.7511.9311.932,025,300
Oct 18, 202311.9911.9911.6911.7411.741,479,100
Oct 17, 202312.0712.2712.0212.1512.151,305,800
Oct 16, 202312.2612.4512.0712.3912.394,119,600
Oct 13, 202312.1812.2511.9912.0312.03977,300
Oct 12, 202312.2712.3211.8311.9011.90553,200
Oct 11, 202312.2312.2812.1012.2612.261,292,200
Oct 10, 202312.0912.3112.0512.2912.29789,100
Oct 09, 202311.6111.8911.5611.8711.87702,400
Oct 06, 202311.4311.6811.2911.6211.62706,700
Oct 05, 202311.7911.8411.5711.6911.69565,900
Oct 04, 202311.6611.8511.5111.7911.791,288,100
Oct 03, 202311.8211.9111.5711.5811.581,386,100
Oct 02, 202312.1512.1511.8311.8911.891,492,500
Sept 29, 202312.0912.2512.0312.1212.121,623,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...