14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $14.94 $16.17 Friday, 17th May 2024 SBS stock ended at $15.35. This is 1.16% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.27% from a day low at $15.31 to a day high of $15.51.
90 days $14.94 $17.14
52 weeks $10.09 $17.14

Historical Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp prices

Date Open High Low Close Volume
Mar 23, 2017 $9.90 $10.00 $9.80 $9.87 1 408 762
Mar 22, 2017 $9.78 $10.02 $9.76 $9.99 1 070 290
Mar 21, 2017 $10.04 $10.09 $9.76 $9.76 1 340 014
Mar 20, 2017 $9.94 $10.15 $9.93 $10.04 2 491 872
Mar 17, 2017 $10.39 $10.57 $10.19 $10.20 2 629 591
Mar 16, 2017 $10.40 $10.47 $10.31 $10.36 1 159 899
Mar 15, 2017 $10.01 $10.39 $9.98 $10.32 1 587 537
Mar 14, 2017 $10.21 $10.21 $9.93 $9.93 1 516 491
Mar 13, 2017 $10.31 $10.33 $10.12 $10.28 1 388 943
Mar 10, 2017 $10.11 $10.18 $10.00 $10.08 1 846 887
Mar 09, 2017 $10.00 $10.18 $9.73 $9.78 2 768 096
Mar 08, 2017 $10.56 $10.57 $10.27 $10.34 1 576 756
Mar 07, 2017 $10.73 $10.77 $10.56 $10.66 1 096 145
Mar 06, 2017 $10.81 $10.85 $10.61 $10.66 1 839 736
Mar 03, 2017 $10.61 $10.76 $10.48 $10.73 1 401 249
Mar 02, 2017 $10.66 $10.73 $10.42 $10.45 1 580 869
Mar 01, 2017 $10.57 $10.77 $10.45 $10.74 1 757 676
Feb 28, 2017 $10.68 $10.69 $10.50 $10.59 1 351 804
Feb 27, 2017 $10.68 $10.70 $10.59 $10.67 1 092 011
Feb 24, 2017 $10.67 $10.75 $10.53 $10.57 1 787 658
Feb 23, 2017 $11.10 $11.10 $10.77 $10.82 1 973 126
Feb 22, 2017 $10.81 $10.90 $10.79 $10.90 1 624 101
Feb 21, 2017 $10.79 $10.96 $10.74 $10.94 1 502 999
Feb 17, 2017 $10.88 $10.93 $10.79 $10.89 1 234 907
Feb 16, 2017 $11.19 $11.22 $10.86 $10.90 1 733 575

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use SBS stock historical prices to predict future price movements?
Trend Analysis: Examine the SBS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the SBS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp

Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp Companhia de Saneamento Básico do Estado de São Paulo – SABESP provides water and sewage services to residential, commercial, industrial, and governmental customers. It provides water supply, sanitary sewage, urban rainwater management and drainage, urban cleaning, and solid waste management services, as well as related activities, including the planning, operation, maintenance, and commercialization of energy. As of December 31, 2021, the com... SBS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT