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 |
| Feb 14, 2024 | $15.72 | $15.86 | $15.62 | $15.80 | 983 654 |
| Feb 13, 2024 | $15.83 | $16.01 | $15.52 | $15.59 | 423 994 |
| Feb 12, 2024 | $16.08 | $16.10 | $15.90 | $16.06 | 298 898 |
| Feb 09, 2024 | $15.77 | $16.16 | $15.75 | $16.06 | 412 790 |
| Feb 08, 2024 | $16.02 | $16.02 | $15.73 | $15.74 | 500 120 |
| Feb 07, 2024 | $16.24 | $16.41 | $16.13 | $16.13 | 804 361 |
| Feb 06, 2024 | $16.04 | $16.19 | $16.02 | $16.15 | 436 078 |
| Feb 05, 2024 | $15.72 | $15.91 | $15.51 | $15.85 | 685 382 |
| Feb 02, 2024 | $15.70 | $15.91 | $15.66 | $15.86 | 1 441 688 |
| Feb 01, 2024 | $15.83 | $16.06 | $15.70 | $16.05 | 1 060 646 |
| Jan 31, 2024 | $16.10 | $16.22 | $15.83 | $15.93 | 1 138 946 |
| Jan 30, 2024 | $15.67 | $15.77 | $15.61 | $15.74 | 491 476 |
| Jan 29, 2024 | $15.68 | $15.75 | $15.52 | $15.64 | 430 972 |
| Jan 26, 2024 | $15.64 | $15.74 | $15.53 | $15.64 | 1 007 362 |
| Jan 25, 2024 | $15.51 | $15.66 | $15.47 | $15.58 | 885 260 |
| Jan 24, 2024 | $15.76 | $15.78 | $15.40 | $15.42 | 1 057 230 |
| Jan 23, 2024 | $15.33 | $15.56 | $15.26 | $15.53 | 1 046 274 |
| Jan 22, 2024 | $15.26 | $15.33 | $15.06 | $15.21 | 1 042 214 |
| Jan 19, 2024 | $15.26 | $15.46 | $15.17 | $15.45 | 2 909 672 |
| Jan 18, 2024 | $15.44 | $15.49 | $15.23 | $15.27 | 1 591 926 |
| Jan 17, 2024 | $15.44 | $15.53 | $15.34 | $15.49 | 915 662 |
| Jan 16, 2024 | $15.70 | $15.73 | $15.40 | $15.41 | 985 877 |
| Jan 12, 2024 | $15.95 | $15.96 | $15.72 | $15.88 | 608 629 |
| Jan 11, 2024 | $15.68 | $15.75 | $15.35 | $15.67 | 1 764 703 |
| Jan 10, 2024 | $15.00 | $15.25 | $14.93 | $15.24 | 707 346 |
