Canada Markets closed

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.36+0.10 (+1.08%)
At close: 04:00PM EDT
9.62 +0.26 (+2.78%)
After hours: 06:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20229.499.589.239.369.364,459,600
May 19, 20229.049.328.969.269.262,081,200
May 18, 20229.149.228.838.858.852,929,900
May 17, 20229.159.339.129.279.272,616,000
May 16, 20228.908.998.808.938.933,296,900
May 13, 20228.729.068.708.908.902,810,600
May 12, 20228.698.828.608.708.702,248,200
May 11, 20228.918.978.738.748.741,798,200
May 10, 20228.929.018.738.908.902,724,600
May 09, 20228.518.828.478.728.722,911,500
May 06, 20228.628.778.488.668.661,807,400
May 05, 20228.908.928.578.688.682,055,700
May 04, 20228.759.178.649.159.153,081,800
May 03, 20228.889.008.808.948.942,276,600
May 02, 20228.948.948.668.788.782,209,700
Apr 29, 20229.229.328.988.998.991,650,000
Apr 28, 20229.169.409.079.339.334,253,900
Apr 27, 20229.289.309.129.199.192,012,800
Apr 26, 20229.269.319.159.209.201,898,700
Apr 25, 20229.469.569.269.519.512,592,700
Apr 22, 20229.869.869.539.629.622,116,500
Apr 21, 202210.2610.269.829.829.821,278,300
Apr 20, 202210.2310.3510.1210.2210.224,244,300
Apr 19, 202210.6410.6910.2210.2810.282,231,800
Apr 18, 202210.7210.8110.6410.7110.711,367,800
Apr 14, 202210.5810.6710.5410.6310.632,247,300
Apr 13, 202210.7010.8410.6610.7610.761,817,000
Apr 12, 202211.0011.1010.7210.7610.762,334,800
Apr 11, 202210.9111.0610.7610.8210.821,690,800
Apr 08, 202210.6610.9110.5610.8510.852,901,500
Apr 07, 202210.6710.9110.4610.7710.774,881,000
Apr 06, 202210.7110.7710.4310.5810.586,173,700
Apr 05, 202211.0811.2210.7610.9610.967,066,700
Apr 04, 202210.9711.1910.7711.1811.185,496,400
Apr 01, 202210.3210.9910.2410.9210.929,513,200
Mar 31, 20229.549.919.519.839.834,734,400
Mar 30, 20229.399.529.329.399.394,542,000
Mar 29, 20229.329.439.229.359.354,396,300
Mar 28, 20229.359.379.109.159.154,081,700
Mar 25, 20229.339.439.119.409.404,932,200
Mar 24, 20229.479.569.389.499.493,188,500
Mar 23, 20229.289.439.269.379.372,785,600
Mar 22, 20229.259.299.129.289.281,783,000
Mar 21, 20229.039.269.029.219.214,951,800
Mar 18, 20228.859.108.818.958.958,226,800
Mar 17, 20228.528.828.448.758.753,404,400
Mar 16, 20228.228.468.208.448.443,342,100
Mar 15, 20228.108.328.098.278.273,568,200
Mar 14, 20228.228.468.128.258.254,453,600
Mar 11, 20228.368.428.158.178.172,034,900
Mar 10, 20228.278.368.228.348.342,847,400
Mar 09, 20228.518.658.478.598.592,172,900
Mar 08, 20228.008.187.868.068.062,614,400
Mar 07, 20228.338.358.058.078.072,093,600
Mar 04, 20228.188.358.128.358.352,558,000
Mar 03, 20228.258.468.248.338.333,745,000
Mar 02, 20227.958.247.808.198.194,964,500
Mar 01, 20228.048.197.907.977.971,299,000
Feb 28, 20227.978.057.888.018.011,147,600
Feb 25, 20228.128.227.848.058.052,333,200
Feb 24, 20227.687.967.647.867.862,188,900
Feb 23, 20227.998.077.927.957.951,772,000
Feb 22, 20227.857.937.747.857.852,603,100
Feb 18, 20227.387.567.367.407.401,928,200
Feb 17, 20227.147.337.067.317.312,288,400
Feb 16, 20227.157.267.117.237.231,005,900
Feb 15, 20226.957.086.957.087.08983,100
Feb 14, 20226.886.926.776.846.841,169,000
Feb 11, 20226.957.096.846.896.891,500,900
Feb 10, 20226.917.046.866.886.881,268,900
Feb 09, 20226.796.926.786.906.90874,400
Feb 08, 20226.776.926.746.856.851,472,200
Feb 07, 20226.776.856.766.796.791,102,000
Feb 04, 20226.816.826.706.776.77886,900
Feb 03, 20226.836.976.816.906.901,171,500
Feb 02, 20227.007.036.856.976.971,444,800
Feb 01, 20227.077.167.017.057.052,457,800
Jan 31, 20226.917.106.907.077.071,466,600
Jan 28, 20226.806.906.746.826.821,864,400
Jan 27, 20226.826.926.796.856.852,525,600
Jan 26, 20226.676.886.676.706.702,046,100
Jan 25, 20226.426.596.376.566.561,433,200
Jan 24, 20226.506.536.366.526.522,013,600
Jan 21, 20226.696.766.606.616.611,921,200
Jan 20, 20226.766.816.646.656.651,866,000
Jan 19, 20226.486.616.456.556.551,301,200
Jan 18, 20226.426.476.266.276.271,485,700
Jan 14, 20226.396.446.336.386.381,847,200
Jan 13, 20226.386.476.346.406.402,065,900
Jan 12, 20226.356.436.336.416.411,697,700
Jan 11, 20226.196.296.116.286.281,489,100
Jan 10, 20226.226.226.086.176.171,785,700
Jan 07, 20226.356.436.276.346.342,892,700
Jan 06, 20226.516.536.406.406.401,632,000
Jan 05, 20226.776.836.526.526.522,910,600
Jan 04, 20226.817.046.786.866.862,908,500
Jan 03, 20227.147.167.057.087.081,535,100
Dec 31, 20217.257.407.257.347.341,236,600
Dec 30, 20217.167.307.167.257.251,975,000
Dec 29, 20217.097.127.017.067.061,738,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...