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 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 |
| Apr 28, 2023 | $9.16 | $9.30 | $9.11 | $9.25 | 2 338 348 |
| Apr 27, 2023 | $9.48 | $9.56 | $9.25 | $9.35 | 3 466 088 |
| Apr 26, 2023 | $9.60 | $9.71 | $9.52 | $9.54 | 1 403 619 |
| Apr 25, 2023 | $9.54 | $9.72 | $9.51 | $9.68 | 1 341 983 |
| Apr 24, 2023 | $9.63 | $9.81 | $9.55 | $9.70 | 1 767 318 |
| Apr 21, 2023 | $9.69 | $9.73 | $9.58 | $9.62 | 2 850 141 |
| Apr 20, 2023 | $9.52 | $9.68 | $9.50 | $9.63 | 1 614 945 |
| Apr 19, 2023 | $9.39 | $9.55 | $9.29 | $9.55 | 3 918 918 |
| Apr 18, 2023 | $9.75 | $9.81 | $9.56 | $9.59 | 1 393 645 |
| Apr 17, 2023 | $9.98 | $10.02 | $9.78 | $9.95 | 2 265 229 |
| Apr 14, 2023 | $10.08 | $10.19 | $10.00 | $10.10 | 1 514 440 |
| Apr 13, 2023 | $10.37 | $10.50 | $10.36 | $10.46 | 596 319 |
| Apr 12, 2023 | $10.39 | $10.59 | $10.33 | $10.42 | 1 693 300 |
| Apr 11, 2023 | $10.17 | $10.32 | $10.06 | $10.23 | 1 924 478 |
| Apr 10, 2023 | $9.76 | $9.78 | $9.57 | $9.76 | 2 400 901 |
| Apr 06, 2023 | $9.99 | $10.02 | $9.87 | $9.94 | 1 896 037 |
| Apr 05, 2023 | $9.80 | $9.97 | $9.72 | $9.88 | 2 410 647 |
