STOCKS EXTEND WINNING STREAK AS BANK FEARS EBB

U.S. revises down last quarter's economic growth to 2.6% rate

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

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

9.86

+0.14

(+1.44%)

As of 11:50AM EDT. Market open.

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	10.02	10.05	9.76	9.86	9.86	326,625
Mar 29, 2023	9.66	9.78	9.48	9.72	9.72	1,863,000
Mar 28, 2023	9.49	9.69	9.49	9.62	9.62	1,343,700
Mar 27, 2023	9.13	9.40	9.11	9.33	9.33	2,719,900
Mar 24, 2023	8.68	9.06	8.45	9.02	9.02	4,462,800
Mar 23, 2023	9.46	9.47	8.96	9.04	9.04	1,259,000
Mar 22, 2023	9.39	9.67	9.31	9.41	9.41	1,770,100
Mar 21, 2023	9.45	9.57	9.36	9.38	9.38	1,634,800
Mar 20, 2023	9.74	9.79	9.57	9.62	9.62	1,484,800
Mar 17, 2023	9.94	9.96	9.72	9.83	9.83	4,972,600
Mar 16, 2023	10.02	10.25	10.00	10.19	10.19	1,392,200
Mar 15, 2023	9.78	10.14	9.66	10.07	10.07	2,169,900
Mar 14, 2023	9.90	10.12	9.87	9.94	9.94	1,539,300
Mar 13, 2023	9.54	9.91	9.53	9.75	9.75	2,672,600
Mar 10, 2023	9.87	9.99	9.62	9.69	9.69	1,205,500
Mar 09, 2023	10.12	10.31	10.01	10.10	10.10	1,441,900
Mar 08, 2023	10.13	10.35	10.11	10.34	10.34	1,427,500
Mar 07, 2023	9.91	10.00	9.83	9.99	9.99	1,003,700
Mar 06, 2023	9.75	10.06	9.68	10.00	10.00	1,244,400
Mar 03, 2023	9.90	10.01	9.85	9.88	9.88	825,700
Mar 02, 2023	10.05	10.11	9.90	9.94	9.94	1,096,100
Mar 01, 2023	9.94	10.06	9.86	10.01	10.01	1,886,400
Feb 28, 2023	10.13	10.15	9.88	9.95	9.95	2,228,100
Feb 27, 2023	10.12	10.32	10.11	10.20	10.20	1,460,600
Feb 24, 2023	10.14	10.18	10.04	10.13	10.13	910,900
Feb 23, 2023	10.38	10.40	10.16	10.24	10.24	701,800
Feb 22, 2023	10.32	10.44	10.18	10.30	10.30	1,705,600
Feb 21, 2023	10.60	10.68	10.33	10.34	10.34	616,800
Feb 17, 2023	10.57	10.76	10.48	10.65	10.65	1,501,100
Feb 16, 2023	10.27	10.55	10.13	10.48	10.48	2,262,100
Feb 15, 2023	10.49	10.70	10.32	10.41	10.41	3,076,300
Feb 14, 2023	10.64	10.81	10.38	10.48	10.48	3,422,100
Feb 13, 2023	10.26	10.41	10.22	10.32	10.32	1,957,700
Feb 10, 2023	9.94	10.21	9.87	10.19	10.19	1,158,700
Feb 09, 2023	10.17	10.25	9.82	9.86	9.86	3,234,000
Feb 08, 2023	10.03	10.21	9.86	10.10	10.10	2,312,500
Feb 07, 2023	10.21	10.25	9.88	9.91	9.91	2,126,500
Feb 06, 2023	10.12	10.37	10.07	10.35	10.35	1,807,700
Feb 03, 2023	10.78	10.82	10.35	10.40	10.40	1,437,700
Feb 02, 2023	11.28	11.31	10.99	11.06	11.06	1,070,900
Feb 01, 2023	11.04	11.10	10.75	11.01	11.01	1,712,400
Jan 31, 2023	10.84	11.02	10.71	11.01	11.01	2,220,100
Jan 30, 2023	10.66	10.83	10.51	10.52	10.52	1,430,400
Jan 27, 2023	10.63	10.68	10.45	10.50	10.50	2,215,400
Jan 26, 2023	10.66	10.73	10.54	10.66	10.66	1,665,000
Jan 25, 2023	10.43	10.75	10.43	10.75	10.75	1,303,000
Jan 24, 2023	10.26	10.48	10.15	10.45	10.45	1,722,500
Jan 23, 2023	10.12	10.22	10.01	10.10	10.10	2,543,300
Jan 20, 2023	10.47	10.51	10.17	10.31	10.31	4,512,900
Jan 19, 2023	10.67	10.75	10.50	10.68	10.68	1,967,300
Jan 18, 2023	10.94	10.99	10.64	10.69	10.69	1,945,500
Jan 17, 2023	10.71	10.88	10.66	10.86	10.86	2,477,400
Jan 13, 2023	10.72	10.85	10.69	10.70	10.70	1,239,300
Jan 12, 2023	10.82	10.91	10.62	10.81	10.81	2,140,100
Jan 11, 2023	10.65	10.82	10.58	10.74	10.74	1,432,500
Jan 10, 2023	10.52	10.65	10.35	10.64	10.64	1,302,400
Jan 09, 2023	10.27	10.60	10.22	10.46	10.46	1,297,400
Jan 06, 2023	10.36	10.49	10.29	10.44	10.44	1,553,700
Jan 05, 2023	9.94	10.25	9.91	10.21	10.21	2,238,900
Jan 04, 2023	9.70	9.95	9.64	9.76	9.76	1,660,100
Jan 03, 2023	9.98	10.15	9.65	9.68	9.68	3,543,800
Dec 30, 2022	10.76	10.85	10.63	10.66	10.66	843,900
Dec 29, 2022	11.08	11.13	10.71	10.80	10.80	2,229,700
Dec 28, 2022	10.70	11.07	10.70	10.88	10.88	2,843,000
Dec 27, 2022	10.75	10.83	10.58	10.64	10.64	1,693,600
Dec 23, 2022	11.08	11.44	11.07	11.30	11.30	2,549,600
Dec 22, 2022	11.19	11.26	10.89	10.95	10.95	3,760,500
Dec 21, 2022	10.74	10.76	10.62	10.69	10.69	2,321,600
Dec 20, 2022	10.62	10.99	10.60	10.87	10.87	4,464,700
Dec 19, 2022	10.05	10.38	10.04	10.37	10.37	2,368,300
Dec 16, 2022	10.32	10.34	9.95	10.09	10.09	7,487,700
Dec 15, 2022	10.35	10.62	10.31	10.41	10.41	2,962,100
Dec 14, 2022	10.05	10.41	9.89	10.38	10.38	6,957,300
Dec 13, 2022	10.27	10.56	10.05	10.13	10.13	4,645,700
Dec 12, 2022	10.34	10.37	10.07	10.25	10.25	3,579,700
Dec 09, 2022	10.48	10.73	10.48	10.59	10.59	1,500,800
Dec 08, 2022	10.85	10.92	10.51	10.74	10.74	2,804,100
Dec 07, 2022	10.87	11.11	10.82	11.02	11.02	2,079,500
Dec 06, 2022	10.98	11.00	10.56	10.80	10.80	4,139,000
Dec 05, 2022	11.44	11.47	11.11	11.17	11.17	1,849,600
Dec 02, 2022	11.63	11.85	11.51	11.59	11.59	1,974,300
Dec 01, 2022	11.69	11.72	11.43	11.57	11.57	1,531,900
Nov 30, 2022	11.28	11.57	11.18	11.55	11.55	3,282,900
Nov 29, 2022	11.21	11.39	11.16	11.33	11.33	2,913,600
Nov 28, 2022	11.08	11.31	11.05	11.22	11.22	2,213,900
Nov 25, 2022	11.08	11.18	10.90	10.98	10.98	934,000
Nov 23, 2022	10.90	10.96	10.77	10.94	10.94	2,172,600
Nov 22, 2022	11.10	11.13	10.84	11.00	11.00	8,064,200
Nov 21, 2022	10.79	11.15	10.63	11.12	11.12	5,610,900
Nov 18, 2022	10.28	10.36	10.11	10.30	10.30	3,731,700
Nov 17, 2022	9.96	10.16	9.74	10.14	10.14	5,953,200
Nov 16, 2022	10.81	10.87	10.42	10.53	10.53	3,466,900
Nov 15, 2022	10.95	11.04	10.74	10.97	10.97	1,706,000
Nov 14, 2022	10.58	10.99	10.51	10.79	10.79	3,253,200
Nov 11, 2022	10.53	10.84	10.43	10.61	10.61	2,876,100
Nov 10, 2022	10.51	10.56	10.13	10.23	10.23	3,886,700
Nov 09, 2022	11.18	11.32	10.93	10.93	10.93	3,377,300
Nov 08, 2022	11.10	11.37	11.09	11.27	11.27	2,036,000
Nov 07, 2022	11.57	11.61	11.13	11.19	11.19	1,825,900
Nov 04, 2022	12.00	12.04	11.73	11.77	11.77	2,659,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,891.71+54.06(+0.27%)

S&P 5004,043.15+15.34(+0.38%)

DOW32,738.54+20.94(+0.06%)

CAD/USD0.7386+0.0013(+0.1810%)

CRUDE OIL74.20+1.23(+1.69%)

BTC-CAD38,292.09-223.90(-0.58%)

STOCKS EXTEND WINNING STREAK AS BANK FEARS EBB

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

S&P/TSX
19,891.71
+54.06(+0.27%)

S&P 500
4,043.15
+15.34(+0.38%)

DOW
32,738.54
+20.94(+0.06%)

CAD/USD
0.7386
+0.0013(+0.1810%)

CRUDE OIL
74.20
+1.23(+1.69%)

BTC-CAD
38,292.09
-223.90(-0.58%)