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 |
| Mar 02, 2023 | $10.05 | $10.11 | $9.90 | $9.94 | 1 096 110 |
| Mar 01, 2023 | $9.94 | $10.06 | $9.86 | $10.01 | 1 886 329 |
| Feb 28, 2023 | $10.13 | $10.15 | $9.88 | $9.95 | 2 228 080 |
| Feb 27, 2023 | $10.12 | $10.32 | $10.11 | $10.20 | 1 460 605 |
| Feb 24, 2023 | $10.14 | $10.18 | $10.04 | $10.13 | 910 892 |
| Feb 23, 2023 | $10.38 | $10.40 | $10.16 | $10.24 | 701 786 |
| Feb 22, 2023 | $10.32 | $10.44 | $10.18 | $10.30 | 1 705 416 |
| Feb 21, 2023 | $10.60 | $10.68 | $10.33 | $10.34 | 616 827 |
| Feb 17, 2023 | $10.57 | $10.76 | $10.48 | $10.65 | 1 497 050 |
| Feb 16, 2023 | $10.27 | $10.55 | $10.13 | $10.48 | 2 244 217 |
| Feb 15, 2023 | $10.49 | $10.70 | $10.32 | $10.41 | 3 061 356 |
| Feb 14, 2023 | $10.64 | $10.81 | $10.38 | $10.48 | 3 411 555 |
| Feb 13, 2023 | $10.26 | $10.41 | $10.22 | $10.32 | 1 945 702 |
| Feb 10, 2023 | $9.94 | $10.21 | $9.87 | $10.19 | 1 144 127 |
| Feb 09, 2023 | $10.17 | $10.25 | $9.82 | $9.86 | 3 206 171 |
| Feb 08, 2023 | $10.03 | $10.21 | $9.86 | $10.10 | 2 312 476 |
| Feb 07, 2023 | $10.21 | $10.25 | $9.88 | $9.91 | 2 126 067 |
| Feb 06, 2023 | $10.12 | $10.37 | $10.08 | $10.35 | 1 797 951 |
| Feb 03, 2023 | $10.78 | $10.81 | $10.36 | $10.40 | 1 435 821 |
| Feb 02, 2023 | $11.28 | $11.31 | $10.99 | $11.06 | 1 070 902 |
| Feb 01, 2023 | $11.04 | $11.10 | $10.75 | $11.01 | 1 712 016 |
| Jan 31, 2023 | $10.84 | $11.02 | $10.71 | $11.01 | 2 220 097 |
| Jan 30, 2023 | $10.66 | $10.83 | $10.51 | $10.52 | 1 429 539 |
| Jan 27, 2023 | $10.63 | $10.68 | $10.45 | $10.50 | 2 212 729 |
| Jan 26, 2023 | $10.66 | $10.73 | $10.54 | $10.66 | 1 659 350 |
