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 |
| Mar 21, 2024 | $15.80 | $15.85 | $15.67 | $15.67 | 906 902 |
| Mar 20, 2024 | $15.38 | $15.76 | $15.36 | $15.73 | 864 980 |
| Mar 19, 2024 | $15.20 | $15.43 | $15.12 | $15.32 | 659 356 |
| Mar 18, 2024 | $15.29 | $15.32 | $15.03 | $15.07 | 841 349 |
| Mar 15, 2024 | $15.29 | $15.32 | $15.19 | $15.26 | 1 031 493 |
| Mar 14, 2024 | $15.41 | $15.41 | $15.22 | $15.30 | 1 133 680 |
| Mar 13, 2024 | $15.43 | $15.55 | $15.38 | $15.42 | 1 516 166 |
| Mar 12, 2024 | $15.60 | $15.60 | $15.45 | $15.45 | 1 038 022 |
| Mar 11, 2024 | $15.89 | $15.91 | $15.64 | $15.65 | 1 580 275 |
| Mar 08, 2024 | $15.88 | $16.14 | $15.88 | $16.03 | 639 481 |
| Mar 07, 2024 | $16.09 | $16.12 | $15.93 | $16.12 | 560 264 |
| Mar 06, 2024 | $16.16 | $16.18 | $16.07 | $16.08 | 513 812 |
| Mar 05, 2024 | $15.92 | $16.05 | $15.84 | $15.95 | 568 048 |
| Mar 04, 2024 | $15.89 | $16.16 | $15.88 | $16.05 | 544 953 |
| Mar 01, 2024 | $15.88 | $16.11 | $15.82 | $16.08 | 627 395 |
| Feb 29, 2024 | $15.77 | $15.87 | $15.70 | $15.80 | 538 598 |
| Feb 28, 2024 | $15.95 | $16.00 | $15.79 | $15.95 | 499 832 |
| Feb 27, 2024 | $16.14 | $16.26 | $15.93 | $16.06 | 771 692 |
| Feb 26, 2024 | $16.11 | $16.19 | $16.03 | $16.10 | 337 599 |
| Feb 23, 2024 | $16.11 | $16.15 | $15.96 | $16.01 | 383 661 |
| Feb 22, 2024 | $16.29 | $16.43 | $16.17 | $16.24 | 676 942 |
| Feb 21, 2024 | $16.31 | $16.39 | $15.93 | $16.11 | 733 800 |
| Feb 20, 2024 | $16.59 | $16.66 | $16.41 | $16.53 | 472 160 |
| Feb 16, 2024 | $16.22 | $16.45 | $16.21 | $16.38 | 524 642 |
| Feb 15, 2024 | $16.65 | $16.68 | $16.09 | $16.16 | 881 954 |
