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 |
| Oct 19, 2016 | $9.86 | $10.08 | $9.84 | $9.98 | 1 704 500 |
| Oct 18, 2016 | $9.82 | $9.88 | $9.70 | $9.84 | 1 208 600 |
| Oct 17, 2016 | $9.52 | $9.84 | $9.52 | $9.72 | 1 119 500 |
| Oct 14, 2016 | $9.82 | $9.88 | $9.45 | $9.51 | 1 586 000 |
| Oct 13, 2016 | $9.65 | $9.78 | $9.54 | $9.70 | 1 159 900 |
| Oct 12, 2016 | $9.60 | $9.64 | $9.46 | $9.62 | 943 200 |
| Oct 11, 2016 | $9.57 | $9.61 | $9.43 | $9.60 | 1 257 200 |
| Oct 10, 2016 | $9.56 | $9.65 | $9.54 | $9.60 | 1 127 600 |
| Oct 07, 2016 | $9.53 | $9.59 | $9.33 | $9.45 | 1 246 200 |
| Oct 06, 2016 | $9.40 | $9.54 | $9.26 | $9.48 | 2 248 600 |
| Oct 05, 2016 | $9.52 | $9.60 | $9.34 | $9.53 | 1 163 900 |
| Oct 04, 2016 | $9.49 | $9.51 | $9.22 | $9.31 | 1 319 500 |
| Oct 03, 2016 | $9.36 | $9.60 | $9.32 | $9.58 | 1 056 500 |
| Sep 30, 2016 | $9.41 | $9.45 | $9.22 | $9.26 | 1 522 300 |
| Sep 29, 2016 | $9.51 | $9.61 | $9.26 | $9.36 | 2 397 200 |
| Sep 28, 2016 | $9.20 | $9.57 | $9.17 | $9.52 | 1 511 400 |
| Sep 27, 2016 | $9.28 | $9.30 | $9.12 | $9.19 | 968 800 |
| Sep 26, 2016 | $9.31 | $9.33 | $9.19 | $9.20 | 1 259 200 |
| Sep 23, 2016 | $9.50 | $9.55 | $9.34 | $9.43 | 1 783 800 |
| Sep 22, 2016 | $9.60 | $9.70 | $9.45 | $9.55 | 914 600 |
| Sep 21, 2016 | $9.16 | $9.50 | $9.16 | $9.48 | 1 512 800 |
| Sep 20, 2016 | $9.08 | $9.09 | $8.98 | $9.03 | 989 600 |
| Sep 19, 2016 | $8.97 | $9.05 | $8.91 | $8.99 | 1 342 600 |
| Sep 16, 2016 | $8.84 | $8.95 | $8.76 | $8.91 | 4 196 300 |
| Sep 15, 2016 | $8.74 | $8.99 | $8.66 | $8.97 | 1 315 500 |
