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 |
| Sep 14, 2016 | $8.54 | $8.73 | $8.53 | $8.69 | 1 288 500 |
| Sep 13, 2016 | $8.71 | $8.85 | $8.47 | $8.53 | 2 157 200 |
| Sep 12, 2016 | $8.85 | $9.29 | $8.77 | $8.89 | 4 038 400 |
| Sep 09, 2016 | $9.30 | $9.33 | $8.91 | $8.92 | 2 026 800 |
| Sep 08, 2016 | $9.74 | $9.83 | $9.59 | $9.60 | 1 493 500 |
| Sep 07, 2016 | $9.62 | $9.76 | $9.59 | $9.71 | 995 900 |
| Sep 06, 2016 | $9.54 | $9.66 | $9.44 | $9.64 | 1 526 300 |
| Sep 02, 2016 | $9.05 | $9.51 | $9.05 | $9.49 | 2 265 400 |
| Sep 01, 2016 | $9.03 | $9.03 | $8.83 | $8.92 | 1 526 500 |
| Aug 31, 2016 | $9.18 | $9.27 | $8.96 | $9.05 | 2 148 700 |
| Aug 30, 2016 | $8.98 | $9.06 | $8.79 | $8.90 | 1 103 400 |
| Aug 29, 2016 | $8.86 | $9.10 | $8.85 | $9.04 | 2 182 900 |
| Aug 26, 2016 | $8.98 | $9.14 | $8.71 | $8.77 | 2 126 400 |
| Aug 25, 2016 | $8.94 | $8.98 | $8.87 | $8.89 | 1 409 100 |
| Aug 24, 2016 | $8.90 | $9.02 | $8.81 | $8.98 | 926 500 |
| Aug 23, 2016 | $9.09 | $9.15 | $8.98 | $8.98 | 1 170 400 |
| Aug 22, 2016 | $9.05 | $9.17 | $9.03 | $9.06 | 1 023 900 |
| Aug 19, 2016 | $9.17 | $9.19 | $9.03 | $9.11 | 762 800 |
| Aug 18, 2016 | $9.30 | $9.31 | $9.12 | $9.22 | 1 362 700 |
| Aug 17, 2016 | $9.25 | $9.33 | $9.03 | $9.27 | 2 386 200 |
| Aug 16, 2016 | $9.62 | $9.70 | $9.32 | $9.32 | 1 884 900 |
| Aug 15, 2016 | $9.38 | $9.49 | $9.15 | $9.44 | 2 504 900 |
| Aug 12, 2016 | $9.39 | $9.48 | $9.12 | $9.17 | 1 967 500 |
| Aug 11, 2016 | $9.22 | $9.49 | $9.21 | $9.48 | 1 485 900 |
| Aug 10, 2016 | $9.27 | $9.38 | $9.24 | $9.31 | 1 681 100 |
