Canada markets open in 7 hours

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.57+0.02 (+0.17%)
At close: 04:00PM EST
11.33 -0.24 (-2.07%)
After hours: 06:15PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202211.6911.7211.4311.5711.571,524,985
Nov 30, 202211.2811.5711.1811.5511.553,282,900
Nov 29, 202211.2111.3911.1611.3311.332,913,600
Nov 28, 202211.0811.3111.0511.2211.222,213,900
Nov 25, 202211.0811.1810.9010.9810.98934,000
Nov 23, 202210.9010.9610.7710.9410.942,172,600
Nov 22, 202211.1011.1310.8411.0011.008,064,200
Nov 21, 202210.7911.1510.6311.1211.125,610,900
Nov 18, 202210.2810.3610.1110.3010.303,731,700
Nov 17, 20229.9610.169.7410.1410.145,953,200
Nov 16, 202210.8110.8710.4210.5310.533,466,900
Nov 15, 202210.9511.0410.7410.9710.971,706,000
Nov 14, 202210.5810.9910.5110.7910.793,253,200
Nov 11, 202210.5310.8410.4310.6110.612,876,100
Nov 10, 202210.5110.5610.1310.2310.233,886,700
Nov 09, 202211.1811.3210.9310.9310.933,377,300
Nov 08, 202211.1011.3711.0911.2711.272,036,000
Nov 07, 202211.5711.6111.1311.1911.191,825,900
Nov 04, 202212.0012.0411.7311.7711.772,659,700
Nov 03, 202211.4711.7511.4211.6411.641,942,800
Nov 02, 202211.7211.7511.3411.4011.401,793,000
Nov 01, 202211.5711.9211.3711.6911.692,999,300
Oct 31, 202211.0211.6810.9311.5611.564,924,900
Oct 28, 202210.8411.1710.7111.1411.143,134,200
Oct 27, 202210.6711.1610.6710.9310.933,590,900
Oct 26, 202210.7210.7910.4410.5110.512,771,000
Oct 25, 202210.8710.9910.7810.8510.856,794,400
Oct 24, 202211.0011.1210.8211.0211.022,419,100
Oct 21, 202210.8011.4610.8011.3411.346,437,500
Oct 20, 202210.7310.8310.6510.7510.754,584,400
Oct 19, 202210.6510.8310.5610.7210.722,110,800
Oct 18, 202210.6510.7110.4110.6610.661,831,300
Oct 17, 202210.3810.8010.3610.5710.575,808,700
Oct 14, 202210.4210.4310.1610.1910.192,884,900
Oct 13, 202210.5210.7510.2510.6210.624,181,100
Oct 12, 202210.7710.7910.4510.5710.571,806,900
Oct 11, 202211.1711.1910.7310.8210.824,537,400
Oct 10, 202211.0011.1910.9311.1411.145,015,400
Oct 07, 202210.8710.9610.7610.9310.937,740,700
Oct 06, 202211.0211.1910.9010.9510.955,011,800
Oct 05, 202211.1311.1910.9411.1311.134,568,800
Oct 04, 202211.0711.4310.8411.1711.176,457,400
Oct 03, 202210.7411.3610.4111.1511.1511,802,200
Sept 30, 20228.809.298.749.119.116,307,100
Sept 29, 20228.368.598.208.498.494,579,100
Sept 28, 20228.418.688.388.548.544,020,000
Sept 27, 20228.158.258.008.078.076,392,600
Sept 26, 20228.568.628.058.068.067,695,800
Sept 23, 20229.059.098.718.758.753,705,800
Sept 22, 20229.039.278.959.219.213,982,600
Sept 21, 20229.169.238.988.988.982,283,300
Sept 20, 20229.089.289.029.219.211,849,800
Sept 19, 20228.729.288.709.259.253,084,900
Sept 16, 20228.819.008.568.888.886,840,600
Sept 15, 20229.409.479.239.319.312,569,800
Sept 14, 20229.899.899.769.839.832,115,300
Sept 13, 20229.8810.109.819.839.833,018,600
Sept 12, 202210.4110.4210.1610.1710.172,431,200
Sept 09, 20229.9010.329.8810.2810.282,275,600
Sept 08, 20229.589.859.559.859.852,519,900
Sept 07, 20229.239.459.119.419.41981,500
Sept 06, 20229.479.479.249.319.314,123,400
Sept 02, 20229.479.579.279.419.414,081,500
Sept 01, 20229.539.579.229.239.233,251,900
Aug 31, 20229.329.519.309.369.363,821,900
Aug 30, 20229.549.549.289.289.281,538,000
Aug 29, 20229.369.629.359.529.521,307,600
Aug 26, 20229.449.479.309.329.322,302,200
Aug 25, 20229.319.419.179.419.412,133,900
Aug 24, 20229.229.409.229.339.331,540,400
Aug 23, 20229.049.258.989.239.231,598,100
Aug 22, 20228.859.008.788.968.96999,100
Aug 19, 20228.969.008.848.948.941,109,700
Aug 18, 20229.059.108.848.938.931,255,600
Aug 17, 20228.488.918.488.908.902,505,100
Aug 16, 20228.638.718.578.598.59839,500
Aug 15, 20228.538.788.468.738.731,531,500
Aug 12, 20228.718.728.398.618.612,057,800
Aug 11, 20229.269.308.808.888.881,609,100
Aug 10, 20229.259.329.169.259.251,706,300
Aug 09, 20229.329.388.989.049.042,567,400
Aug 08, 20229.129.249.049.239.231,566,500
Aug 05, 20228.909.008.778.998.991,668,700
Aug 04, 20228.698.978.658.938.931,837,300
Aug 03, 20228.488.628.378.538.53987,800
Aug 02, 20228.608.618.468.488.48788,500
Aug 01, 20228.548.788.508.598.591,308,100
Jul 29, 20228.558.628.538.578.571,887,500
Jul 28, 20228.418.638.338.638.63914,300
Jul 27, 20228.118.338.098.318.311,010,000
Jul 26, 20228.048.188.018.078.071,008,800
Jul 25, 20228.018.117.988.118.111,012,500
Jul 22, 20227.757.947.737.867.861,487,600
Jul 21, 20227.707.727.597.687.681,458,000
Jul 20, 20227.947.997.677.737.731,843,600
Jul 19, 20227.867.887.747.847.841,121,800
Jul 18, 20227.988.067.767.797.791,583,900
Jul 15, 20227.778.017.607.957.951,804,500
Jul 14, 20227.667.797.657.777.771,243,900
Jul 13, 20227.827.977.827.827.821,089,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...