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 |
| Oct 26, 2023 | $12.11 | $12.16 | $12.02 | $12.14 | 819 009 |
| Oct 25, 2023 | $12.10 | $12.10 | $11.93 | $11.98 | 963 332 |
| Oct 24, 2023 | $12.22 | $12.23 | $12.10 | $12.11 | 868 501 |
| Oct 23, 2023 | $11.88 | $12.32 | $11.86 | $12.15 | 1 416 522 |
| Oct 20, 2023 | $11.83 | $12.02 | $11.75 | $12.02 | 7 049 071 |
| Oct 19, 2023 | $11.75 | $12.23 | $11.75 | $11.93 | 2 025 267 |
| Oct 18, 2023 | $11.99 | $11.99 | $11.69 | $11.74 | 1 479 126 |
| Oct 17, 2023 | $12.07 | $12.27 | $12.02 | $12.15 | 1 305 128 |
| Oct 16, 2023 | $12.26 | $12.45 | $12.07 | $12.39 | 4 119 532 |
| Oct 13, 2023 | $12.18 | $12.25 | $11.99 | $12.03 | 914 920 |
| Oct 12, 2023 | $12.27 | $12.31 | $11.83 | $11.90 | 549 087 |
| Oct 11, 2023 | $12.23 | $12.28 | $12.10 | $12.26 | 1 282 734 |
| Oct 10, 2023 | $12.09 | $12.30 | $12.05 | $12.29 | 789 110 |
| Oct 09, 2023 | $11.61 | $11.89 | $11.56 | $11.87 | 664 304 |
| Oct 06, 2023 | $11.43 | $11.68 | $11.29 | $11.62 | 685 908 |
| Oct 05, 2023 | $11.79 | $11.84 | $11.57 | $11.69 | 487 634 |
| Oct 04, 2023 | $11.66 | $11.85 | $11.51 | $11.79 | 1 175 034 |
| Oct 03, 2023 | $11.82 | $11.91 | $11.57 | $11.58 | 1 365 464 |
| Oct 02, 2023 | $12.15 | $12.15 | $11.83 | $11.89 | 1 492 490 |
| Sep 29, 2023 | $12.09 | $12.25 | $12.03 | $12.12 | 1 565 503 |
| Sep 28, 2023 | $11.58 | $11.74 | $11.54 | $11.65 | 814 758 |
| Sep 27, 2023 | $12.00 | $12.04 | $11.50 | $11.63 | 1 871 611 |
| Sep 26, 2023 | $12.24 | $12.32 | $11.96 | $12.00 | 768 424 |
| Sep 25, 2023 | $12.29 | $12.35 | $12.19 | $12.31 | 539 383 |
| Sep 22, 2023 | $12.50 | $12.58 | $12.34 | $12.37 | 766 010 |
