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 |
| Sep 21, 2023 | $12.17 | $12.62 | $12.16 | $12.40 | 1 309 173 |
| Sep 20, 2023 | $12.56 | $12.56 | $12.30 | $12.33 | 1 045 126 |
| Sep 19, 2023 | $12.54 | $12.58 | $12.41 | $12.42 | 659 716 |
| Sep 18, 2023 | $12.44 | $12.58 | $12.33 | $12.47 | 809 235 |
| Sep 15, 2023 | $12.56 | $12.70 | $12.28 | $12.33 | 1 490 585 |
| Sep 14, 2023 | $12.32 | $12.68 | $12.30 | $12.57 | 1 515 329 |
| Sep 13, 2023 | $12.06 | $12.22 | $12.05 | $12.19 | 1 240 009 |
| Sep 12, 2023 | $11.83 | $12.02 | $11.83 | $11.94 | 1 236 656 |
| Sep 11, 2023 | $11.69 | $12.04 | $11.69 | $11.90 | 1 183 826 |
| Sep 08, 2023 | $11.52 | $11.61 | $11.44 | $11.53 | 383 906 |
| Sep 07, 2023 | $11.59 | $11.71 | $11.50 | $11.51 | 703 426 |
| Sep 06, 2023 | $11.72 | $11.91 | $11.61 | $11.63 | 599 083 |
| Sep 05, 2023 | $11.65 | $11.85 | $11.65 | $11.75 | 932 074 |
| Sep 01, 2023 | $11.89 | $11.94 | $11.79 | $11.82 | 670 116 |
| Aug 31, 2023 | $11.81 | $11.86 | $11.58 | $11.60 | 702 460 |
| Aug 30, 2023 | $12.15 | $12.25 | $12.01 | $12.04 | 470 507 |
| Aug 29, 2023 | $11.95 | $12.19 | $11.91 | $12.18 | 760 092 |
| Aug 28, 2023 | $12.04 | $12.11 | $11.94 | $12.08 | 1 557 985 |
| Aug 25, 2023 | $12.07 | $12.16 | $11.92 | $12.03 | 1 189 398 |
| Aug 24, 2023 | $12.17 | $12.39 | $12.02 | $12.04 | 1 846 480 |
| Aug 23, 2023 | $12.25 | $12.27 | $12.04 | $12.15 | 1 927 394 |
| Aug 22, 2023 | $12.02 | $12.19 | $11.92 | $12.11 | 566 049 |
| Aug 21, 2023 | $11.85 | $11.85 | $11.66 | $11.78 | 730 671 |
| Aug 18, 2023 | $11.51 | $12.05 | $11.52 | $12.02 | 961 592 |
| Aug 17, 2023 | $11.83 | $11.91 | $11.63 | $11.69 | 1 537 631 |
