Australia markets close in 42 minutes

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

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
13.27-0.03 (-0.23%)
At close: 04:00PM EDT
12.80 -0.47 (-3.54%)
After hours: 06:13PM EDT
Time period:
21 June 2023 - 21 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 June 202413.4313.5713.1013.2713.271,416,100
18 June 202413.2414.7313.2413.3013.302,023,400
17 June 202413.7713.8613.6713.7513.75551,300
14 June 202413.7513.9813.6813.9213.92695,900
13 June 202413.6813.9013.4613.8613.861,045,800
12 June 202414.0714.0713.4913.5613.561,160,600
11 June 202414.0514.1313.9814.0214.02420,700
10 June 202413.7514.0313.7514.0114.01256,600
07 June 202414.3514.3613.8813.8813.88753,500
06 June 202414.9315.0114.6714.7114.711,052,700
05 June 202414.1514.9114.1314.7414.741,321,900
04 June 202413.9714.2313.8714.1014.101,176,100
03 June 202414.0914.1713.9714.0314.03375,100
31 May 202414.1714.1813.9514.1514.15785,500
30 May 202414.3514.4914.3214.3914.39322,800
29 May 202414.3514.4414.2814.3414.34481,300
28 May 202414.5414.6214.3214.4614.46793,400
24 May 202414.6114.7914.5514.5914.59447,700
23 May 202414.5114.6114.3514.5414.54523,400
22 May 202414.7214.7414.4714.4914.49776,700
21 May 202415.1915.1914.8614.9814.98654,000
20 May 202415.1515.3815.1115.1915.19460,300
17 May 202415.3915.5115.3115.3515.35569,100
16 May 202415.4815.6615.3915.5315.53669,700
15 May 202415.3315.3915.2115.3515.35668,500
14 May 202415.3015.4115.2815.3615.36621,300
13 May 202415.3615.4015.1715.1815.18540,100
10 May 202415.4015.4215.1015.1115.11957,800
09 May 202415.2315.4415.0415.3815.38820,300
08 May 202415.6915.9015.6115.6815.681,043,300
07 May 202415.8715.9515.7215.8215.821,065,900
06 May 202415.8116.0015.7015.7215.721,211,800
03 May 202416.0816.0915.8215.8715.87866,200
02 May 202415.7815.8315.4315.7115.71993,700
01 May 202415.6615.7815.4915.6315.63567,200
30 Apr 202415.9615.9615.5515.6315.63601,500
29 Apr 202416.0616.1015.9816.0616.06344,900
26 Apr 202415.9616.1215.9116.0016.00491,800
26 Apr 20240.281 Dividend
25 Apr 202415.8416.0215.8015.8615.58702,100
24 Apr 202415.9316.1015.8616.0315.75599,600
23 Apr 202415.8116.1715.7516.1415.85701,900
22 Apr 202416.1416.1515.9216.0115.732,859,300
19 Apr 202415.8016.1314.9415.4915.224,585,300
18 Apr 202415.8315.8815.4515.7415.461,170,000
17 Apr 202415.3115.5915.2415.5415.26919,800
16 Apr 202415.2115.2815.0015.1614.89635,500
15 Apr 202415.5015.5615.3415.5215.25453,400
12 Apr 202415.9115.9615.6515.7915.51903,700
11 Apr 202416.3916.4116.1416.1415.85440,100
10 Apr 202416.5716.6616.4516.4816.19549,800
09 Apr 202416.9017.0216.7916.9416.64566,000
08 Apr 202416.6416.8616.6116.7616.46335,200
05 Apr 202416.6216.6916.4216.5816.29579,000
04 Apr 202416.7417.0316.5816.5916.301,131,600
03 Apr 202416.0516.5615.9516.4816.19740,000
02 Apr 202416.4516.4616.0716.1615.87559,700
01 Apr 202416.7616.7616.3816.4816.19805,600
28 Mar 202416.9817.1416.8216.8316.531,156,500
27 Mar 202416.5116.7316.2116.6716.37985,700
26 Mar 202416.2216.5216.1916.4416.15783,400
25 Mar 202415.9316.2515.9016.2315.94701,600
22 Mar 202416.3216.3615.8916.0015.721,182,300
21 Mar 202415.8015.8515.6715.6715.39994,500
20 Mar 202415.3815.7615.3615.7315.45865,400
19 Mar 202415.2015.4315.1215.3215.05692,900
18 Mar 202415.2915.3215.0315.0714.80844,400
15 Mar 202415.2915.3215.1915.2614.993,973,100
14 Mar 202415.4115.4115.2215.3015.031,137,000
13 Mar 202415.4315.5515.3815.4215.151,532,400
12 Mar 202415.6015.6115.4515.4515.181,038,000
11 Mar 202415.8915.9115.6415.6515.371,580,300
08 Mar 202415.8816.1415.8816.0315.75640,900
07 Mar 202416.0916.1215.9316.1215.83560,400
06 Mar 202416.1616.1916.0716.0815.80513,800
05 Mar 202415.9216.0515.8415.9515.67604,500
04 Mar 202415.8916.1615.8816.0515.77572,100
01 Mar 202415.8816.1115.8116.0815.80657,900
29 Feb 202415.7715.8715.6815.8015.52593,600
28 Feb 202415.9516.0015.7915.9515.67502,700
27 Feb 202416.1416.2615.9316.0615.78771,700
26 Feb 202416.1116.1816.0316.1015.81337,600
23 Feb 202416.1116.1515.9516.0115.73415,400
22 Feb 202416.2916.4316.1716.2415.95720,600
21 Feb 202416.3116.3915.9316.1115.82736,700
20 Feb 202416.5916.6616.4116.5316.24507,600
16 Feb 202416.2216.4516.2116.3816.09531,300
15 Feb 202416.6516.6816.0916.1615.87882,000
14 Feb 202415.7215.8615.6215.8015.52989,300
13 Feb 202415.8316.0115.5215.5915.31446,900
12 Feb 202416.0816.1015.9016.0615.78298,900
09 Feb 202415.7716.1615.7516.0615.78454,700
08 Feb 202416.0216.0215.7315.7415.46500,100
07 Feb 202416.2416.4116.1316.1315.84897,500
06 Feb 202416.0416.1916.0216.1515.86485,900
05 Feb 202415.7215.9115.5115.8515.57692,300
02 Feb 202415.7015.9115.6615.8615.581,449,300
01 Feb 202415.8316.0615.7016.0515.771,091,200
31 Jan 202416.1016.2215.8315.9315.651,210,900
30 Jan 202415.6715.7715.6115.7415.46493,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...