NYSE:SBS
Companhia de saneamento Basico Do Estado Stock Price (Quote)
$15.68
-0.140 (-0.88%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.94 | $17.02 | Wednesday, 8th May 2024 SBS stock ended at $15.68. This is 0.88% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.83% from a day low at $15.61 to a day high of $15.90. |
| 90 days | $14.94 | $17.14 | |
| 52 weeks | $9.31 | $17.14 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $15.69 | $15.90 | $15.61 | $15.68 | 1 042 114 |
| May 07, 2024 | $15.87 | $15.95 | $15.72 | $15.82 | 1 060 893 |
| May 06, 2024 | $15.81 | $16.00 | $15.70 | $15.72 | 1 209 230 |
| May 03, 2024 | $16.08 | $16.09 | $15.82 | $15.87 | 859 571 |
| May 02, 2024 | $15.78 | $15.83 | $15.43 | $15.71 | 977 541 |
| May 01, 2024 | $15.66 | $15.78 | $15.49 | $15.63 | 525 073 |
| Apr 30, 2024 | $15.96 | $15.96 | $15.55 | $15.63 | 527 036 |
| Apr 29, 2024 | $16.06 | $16.10 | $15.98 | $16.06 | 344 866 |
| Apr 26, 2024 | $15.96 | $16.12 | $15.91 | $16.00 | 489 522 |
| Apr 25, 2024 | $15.84 | $16.03 | $15.80 | $15.86 | 701 282 |
| Apr 24, 2024 | $15.93 | $16.10 | $15.86 | $16.03 | 598 751 |
| Apr 23, 2024 | $15.81 | $16.17 | $15.75 | $16.14 | 701 944 |
| Apr 22, 2024 | $16.14 | $16.15 | $15.92 | $16.01 | 2 781 368 |
| Apr 19, 2024 | $15.80 | $16.13 | $14.94 | $15.49 | 3 634 567 |
| Apr 18, 2024 | $15.83 | $15.87 | $15.45 | $15.74 | 1 166 691 |
| Apr 17, 2024 | $15.31 | $15.59 | $15.24 | $15.54 | 917 466 |
| Apr 16, 2024 | $15.21 | $15.28 | $15.00 | $15.16 | 634 813 |
| Apr 15, 2024 | $15.50 | $15.56 | $15.34 | $15.52 | 390 960 |
| Apr 12, 2024 | $15.91 | $15.96 | $15.65 | $15.79 | 897 701 |
| Apr 11, 2024 | $16.39 | $16.41 | $16.14 | $16.14 | 433 532 |
| Apr 10, 2024 | $16.57 | $16.66 | $16.45 | $16.48 | 549 606 |
| Apr 09, 2024 | $16.90 | $17.02 | $16.79 | $16.94 | 541 845 |
| Apr 08, 2024 | $16.64 | $16.86 | $16.61 | $16.76 | 326 560 |
| Apr 05, 2024 | $16.62 | $16.68 | $16.42 | $16.58 | 544 915 |
| Apr 04, 2024 | $16.74 | $17.03 | $16.58 | $16.59 | 1 131 641 |
