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 |
| Aug 09, 2016 | $9.14 | $9.29 | $9.13 | $9.22 | 1 982 600 |
| Aug 08, 2016 | $9.20 | $9.32 | $9.01 | $9.18 | 2 547 300 |
| Aug 05, 2016 | $9.36 | $9.41 | $9.20 | $9.38 | 2 590 100 |
| Aug 04, 2016 | $8.93 | $9.19 | $8.88 | $9.16 | 2 197 800 |
| Aug 03, 2016 | $8.56 | $8.94 | $8.53 | $8.91 | 2 039 400 |
| Aug 02, 2016 | $9.04 | $9.06 | $8.70 | $8.78 | 2 789 300 |
| Aug 01, 2016 | $9.30 | $9.30 | $9.00 | $9.05 | 3 332 900 |
| Jul 29, 2016 | $9.33 | $9.46 | $9.19 | $9.44 | 1 612 500 |
| Jul 28, 2016 | $9.36 | $9.39 | $9.26 | $9.28 | 4 480 100 |
| Jul 27, 2016 | $9.38 | $9.44 | $9.25 | $9.32 | 1 467 500 |
| Jul 26, 2016 | $9.48 | $9.51 | $9.35 | $9.39 | 3 328 700 |
| Jul 25, 2016 | $9.50 | $9.52 | $9.39 | $9.48 | 5 544 600 |
| Jul 22, 2016 | $9.20 | $9.60 | $9.15 | $9.59 | 4 923 200 |
| Jul 21, 2016 | $9.14 | $9.19 | $9.08 | $9.16 | 1 175 000 |
| Jul 20, 2016 | $9.10 | $9.21 | $9.05 | $9.19 | 1 207 200 |
| Jul 19, 2016 | $9.03 | $9.16 | $9.00 | $9.14 | 1 083 600 |
| Jul 18, 2016 | $8.88 | $9.07 | $8.88 | $9.03 | 1 302 900 |
| Jul 15, 2016 | $9.17 | $9.17 | $8.89 | $8.96 | 1 338 200 |
| Jul 14, 2016 | $9.28 | $9.37 | $9.22 | $9.26 | 3 317 900 |
| Jul 13, 2016 | $9.05 | $9.17 | $9.03 | $9.13 | 2 152 600 |
| Jul 12, 2016 | $9.16 | $9.24 | $9.05 | $9.05 | 2 423 300 |
| Jul 11, 2016 | $8.94 | $9.10 | $8.93 | $9.03 | 2 103 300 |
| Jul 08, 2016 | $8.65 | $8.97 | $8.59 | $8.91 | 1 932 100 |
| Jul 07, 2016 | $8.67 | $8.68 | $8.43 | $8.44 | 2 500 900 |
| Jul 06, 2016 | $8.70 | $8.75 | $8.67 | $8.69 | 2 507 200 |
