NYSE:SBS
Companhia de saneamento Basico Do Estado Stock Price (Quote)
$15.11
-0.270 (-1.76%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.94 | $16.66 | Friday, 10th May 2024 SBS stock ended at $15.11. This is 1.76% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.15% from a day low at $15.10 to a day high of $15.42. |
| 90 days | $14.94 | $17.14 | |
| 52 weeks | $10.09 | $17.14 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 04, 2023 | $9.99 | $10.15 | $9.93 | $9.99 | 1 291 030 |
| Apr 03, 2023 | $9.96 | $10.02 | $9.82 | $9.95 | 1 005 276 |
| Mar 31, 2023 | $10.04 | $10.08 | $9.86 | $10.01 | 1 028 508 |
| Mar 30, 2023 | $10.02 | $10.12 | $9.76 | $9.99 | 1 582 230 |
| Mar 29, 2023 | $9.66 | $9.78 | $9.48 | $9.72 | 1 863 020 |
| Mar 28, 2023 | $9.49 | $9.69 | $9.49 | $9.62 | 1 343 720 |
| Mar 27, 2023 | $9.13 | $9.40 | $9.12 | $9.33 | 2 719 865 |
| Mar 24, 2023 | $8.68 | $9.06 | $8.45 | $9.02 | 4 462 780 |
| Mar 23, 2023 | $9.46 | $9.47 | $8.96 | $9.04 | 1 259 018 |
| Mar 22, 2023 | $9.39 | $9.67 | $9.31 | $9.41 | 1 770 094 |
| Mar 21, 2023 | $9.45 | $9.57 | $9.36 | $9.38 | 1 634 760 |
| Mar 20, 2023 | $9.74 | $9.79 | $9.57 | $9.62 | 1 484 174 |
| Mar 17, 2023 | $9.94 | $9.96 | $9.72 | $9.83 | 4 972 485 |
| Mar 16, 2023 | $10.02 | $10.25 | $10.00 | $10.19 | 1 392 160 |
| Mar 15, 2023 | $9.78 | $10.14 | $9.66 | $10.07 | 2 169 874 |
| Mar 14, 2023 | $9.90 | $10.12 | $9.87 | $9.94 | 1 539 343 |
| Mar 13, 2023 | $9.54 | $9.92 | $9.53 | $9.75 | 2 672 458 |
| Mar 10, 2023 | $9.87 | $9.99 | $9.62 | $9.69 | 1 205 527 |
| Mar 09, 2023 | $10.12 | $10.31 | $10.01 | $10.10 | 1 441 938 |
| Mar 08, 2023 | $10.13 | $10.35 | $10.11 | $10.34 | 1 404 301 |
| Mar 07, 2023 | $9.91 | $10.00 | $9.83 | $9.99 | 1 003 710 |
| Mar 06, 2023 | $9.75 | $10.06 | $9.68 | $10.00 | 1 244 266 |
| Mar 03, 2023 | $9.90 | $10.01 | $9.85 | $9.88 | 825 705 |
