NYSE:SBS
Companhia de saneamento Basico Do Estado Stock Price (Quote)
$15.38
-0.300 (-1.91%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.94 | $17.02 | Thursday, 9th May 2024 SBS stock ended at $15.38. This is 1.91% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.66% from a day low at $15.04 to a day high of $15.44. |
| 90 days | $14.94 | $17.14 | |
| 52 weeks | $9.65 | $17.14 |
| Date | Open | High | Low | Close | Volume |
| Dec 30, 2016 | $8.70 | $8.79 | $8.65 | $8.68 | 1 575 402 |
| Dec 29, 2016 | $8.52 | $8.80 | $8.50 | $8.71 | 1 292 683 |
| Dec 28, 2016 | $8.37 | $8.55 | $8.37 | $8.48 | 908 919 |
| Dec 27, 2016 | $8.34 | $8.40 | $8.26 | $8.37 | 953 069 |
| Dec 23, 2016 | $8.38 | $8.42 | $8.21 | $8.34 | 1 141 468 |
| Dec 22, 2016 | $8.03 | $8.28 | $8.02 | $8.25 | 1 777 205 |
| Dec 21, 2016 | $8.08 | $8.09 | $7.93 | $7.97 | 1 606 689 |
| Dec 20, 2016 | $7.99 | $8.06 | $7.82 | $7.89 | 2 498 559 |
| Dec 19, 2016 | $8.10 | $8.16 | $7.98 | $7.98 | 1 505 423 |
| Dec 16, 2016 | $8.20 | $8.38 | $8.11 | $8.19 | 4 664 060 |
| Dec 15, 2016 | $8.14 | $8.23 | $8.01 | $8.18 | 1 735 085 |
| Dec 14, 2016 | $8.46 | $8.47 | $8.14 | $8.18 | 2 600 699 |
| Dec 13, 2016 | $8.25 | $8.53 | $8.25 | $8.53 | 2 048 520 |
| Dec 12, 2016 | $8.23 | $8.29 | $8.16 | $8.26 | 2 276 935 |
| Dec 09, 2016 | $8.11 | $8.30 | $8.09 | $8.25 | 2 221 453 |
| Dec 08, 2016 | $8.22 | $8.27 | $8.07 | $8.23 | 1 897 901 |
| Dec 07, 2016 | $8.31 | $8.32 | $8.14 | $8.21 | 1 540 937 |
| Dec 06, 2016 | $8.16 | $8.35 | $8.16 | $8.21 | 1 513 611 |
| Dec 05, 2016 | $8.06 | $8.36 | $8.04 | $8.32 | 1 748 135 |
| Dec 02, 2016 | $8.22 | $8.37 | $8.13 | $8.23 | 1 908 036 |
| Dec 01, 2016 | $8.39 | $8.41 | $8.10 | $8.12 | 2 277 936 |
| Nov 30, 2016 | $8.81 | $9.03 | $8.74 | $8.80 | 3 548 242 |
| Nov 29, 2016 | $8.75 | $8.88 | $8.70 | $8.74 | 2 058 106 |
| Nov 28, 2016 | $8.78 | $9.00 | $8.68 | $8.92 | 1 768 312 |
| Nov 25, 2016 | $8.42 | $8.69 | $8.42 | $8.60 | 773 048 |
