NYSE:SBS
Companhia de saneamento Basico Do Estado Stock Price (Quote)
$16.00
+0.140 (+0.88%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.94 | $17.14 | Friday, 26th Apr 2024 SBS stock ended at $16.00. This is 0.88% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $15.91 to a day high of $16.12. |
| 90 days | $14.94 | $17.14 | |
| 52 weeks | $8.75 | $17.14 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $10.71 | $10.77 | $10.56 | $10.61 | 539 485 |
| Jun 02, 2023 | $10.72 | $10.87 | $10.67 | $10.76 | 974 195 |
| Jun 01, 2023 | $10.33 | $10.50 | $10.17 | $10.49 | 904 284 |
| May 31, 2023 | $10.42 | $10.46 | $10.25 | $10.42 | 1 370 181 |
| May 30, 2023 | $10.60 | $10.63 | $10.35 | $10.43 | 967 535 |
| May 26, 2023 | $10.81 | $10.83 | $10.37 | $10.77 | 1 706 870 |
| May 25, 2023 | $10.16 | $10.29 | $10.09 | $10.24 | 1 752 318 |
| May 24, 2023 | $10.22 | $10.25 | $10.09 | $10.15 | 1 286 398 |
| May 23, 2023 | $10.22 | $10.44 | $10.17 | $10.21 | 876 953 |
| May 22, 2023 | $10.37 | $10.37 | $10.19 | $10.24 | 548 639 |
| May 19, 2023 | $10.24 | $10.36 | $10.18 | $10.24 | 1 892 172 |
| May 18, 2023 | $10.13 | $10.33 | $10.12 | $10.31 | 1 202 695 |
| May 17, 2023 | $10.48 | $10.49 | $10.22 | $10.29 | 752 607 |
| May 16, 2023 | $10.71 | $10.75 | $10.33 | $10.38 | 2 164 434 |
| May 15, 2023 | $10.72 | $10.81 | $10.62 | $10.80 | 1 472 962 |
| May 12, 2023 | $10.19 | $10.66 | $10.18 | $10.58 | 4 061 437 |
| May 11, 2023 | $9.66 | $9.98 | $9.65 | $9.80 | 2 883 392 |
| May 10, 2023 | $9.38 | $9.76 | $9.31 | $9.70 | 2 291 118 |
| May 09, 2023 | $9.18 | $9.39 | $9.18 | $9.30 | 715 621 |
| May 08, 2023 | $9.21 | $9.32 | $9.15 | $9.21 | 1 078 547 |
| May 05, 2023 | $9.30 | $9.49 | $9.12 | $9.33 | 1 274 359 |
| May 04, 2023 | $9.18 | $9.34 | $8.99 | $9.28 | 2 623 952 |
| May 03, 2023 | $8.86 | $8.98 | $8.77 | $8.91 | 1 824 899 |
| May 02, 2023 | $8.98 | $9.00 | $8.75 | $8.90 | 2 133 645 |
| May 01, 2023 | $9.31 | $9.38 | $9.23 | $9.24 | 493 171 |
