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 |
| Nov 23, 2016 | $8.62 | $8.72 | $8.55 | $8.68 | 1 182 395 |
| Nov 22, 2016 | $8.93 | $8.94 | $8.59 | $8.86 | 2 127 589 |
| Nov 21, 2016 | $8.64 | $8.86 | $8.62 | $8.78 | 2 599 830 |
| Nov 18, 2016 | $8.34 | $8.43 | $8.28 | $8.36 | 2 161 349 |
| Nov 17, 2016 | $8.41 | $8.49 | $8.24 | $8.25 | 1 332 127 |
| Nov 16, 2016 | $8.20 | $8.57 | $8.14 | $8.53 | 4 045 740 |
| Nov 15, 2016 | $8.15 | $8.40 | $8.15 | $8.30 | 3 347 802 |
| Nov 14, 2016 | $8.01 | $8.08 | $7.76 | $8.04 | 3 088 375 |
| Nov 11, 2016 | $8.23 | $8.77 | $7.76 | $8.06 | 4 495 159 |
| Nov 10, 2016 | $9.28 | $9.38 | $8.77 | $8.89 | 2 814 245 |
| Nov 09, 2016 | $9.94 | $10.14 | $9.82 | $10.03 | 1 442 859 |
| Nov 08, 2016 | $10.26 | $10.50 | $10.25 | $10.46 | 1 262 569 |
| Nov 07, 2016 | $10.29 | $10.35 | $10.23 | $10.34 | 1 617 100 |
| Nov 04, 2016 | $10.00 | $10.17 | $9.90 | $9.95 | 1 106 200 |
| Nov 03, 2016 | $9.97 | $10.20 | $9.90 | $9.98 | 1 522 700 |
| Nov 02, 2016 | $10.07 | $10.09 | $9.88 | $9.97 | 1 107 400 |
| Nov 01, 2016 | $10.52 | $10.52 | $10.03 | $10.09 | 1 590 200 |
| Oct 31, 2016 | $10.35 | $10.55 | $10.34 | $10.52 | 1 337 800 |
| Oct 28, 2016 | $10.29 | $10.41 | $10.18 | $10.25 | 1 626 600 |
| Oct 27, 2016 | $10.39 | $10.43 | $10.29 | $10.33 | 957 100 |
| Oct 26, 2016 | $10.24 | $10.53 | $10.20 | $10.37 | 1 757 000 |
| Oct 25, 2016 | $10.09 | $10.36 | $10.01 | $10.35 | 1 365 700 |
| Oct 24, 2016 | $10.23 | $10.25 | $10.09 | $10.17 | 792 600 |
| Oct 21, 2016 | $10.00 | $10.18 | $9.97 | $10.12 | 920 800 |
| Oct 20, 2016 | $9.90 | $10.13 | $9.90 | $10.11 | 1 145 100 |
