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 |
| Jan 09, 2024 | $14.80 | $15.01 | $14.77 | $14.90 | 539 223 |
| Jan 08, 2024 | $14.70 | $14.99 | $14.70 | $14.96 | 346 207 |
| Jan 05, 2024 | $14.82 | $14.93 | $14.76 | $14.79 | 359 818 |
| Jan 04, 2024 | $14.59 | $14.82 | $14.54 | $14.78 | 437 851 |
| Jan 03, 2024 | $14.94 | $15.07 | $14.84 | $14.85 | 497 301 |
| Jan 02, 2024 | $15.19 | $15.19 | $14.83 | $14.94 | 600 068 |
| Dec 29, 2023 | $15.31 | $15.31 | $15.15 | $15.23 | 321 301 |
| Dec 28, 2023 | $15.45 | $15.51 | $15.27 | $15.38 | 661 790 |
| Dec 27, 2023 | $15.33 | $15.54 | $15.31 | $15.45 | 486 350 |
| Dec 26, 2023 | $15.46 | $15.53 | $15.31 | $15.35 | 408 180 |
| Dec 22, 2023 | $15.18 | $15.48 | $15.16 | $15.36 | 913 220 |
| Dec 21, 2023 | $15.02 | $15.21 | $14.97 | $15.16 | 1 734 766 |
| Dec 20, 2023 | $14.81 | $15.04 | $14.76 | $14.79 | 1 346 723 |
| Dec 19, 2023 | $14.92 | $15.08 | $14.79 | $14.97 | 1 298 853 |
| Dec 18, 2023 | $14.50 | $14.75 | $14.42 | $14.69 | 627 469 |
| Dec 15, 2023 | $14.44 | $14.50 | $14.29 | $14.31 | 1 884 426 |
| Dec 14, 2023 | $14.72 | $14.77 | $14.36 | $14.44 | 729 239 |
| Dec 13, 2023 | $14.01 | $14.57 | $14.01 | $14.49 | 1 527 455 |
| Dec 12, 2023 | $13.88 | $13.97 | $13.71 | $13.93 | 496 699 |
| Dec 11, 2023 | $13.73 | $13.92 | $13.62 | $13.90 | 1 470 187 |
| Dec 08, 2023 | $13.64 | $13.79 | $13.56 | $13.67 | 697 520 |
| Dec 07, 2023 | $13.97 | $13.98 | $13.65 | $13.75 | 1 381 976 |
| Dec 06, 2023 | $13.93 | $14.01 | $13.90 | $13.99 | 758 374 |
| Dec 05, 2023 | $13.67 | $13.81 | $13.64 | $13.73 | 717 439 |
| Dec 04, 2023 | $13.85 | $13.98 | $13.70 | $13.72 | 841 704 |
