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 |
| Jul 05, 2016 | $8.73 | $8.85 | $8.66 | $8.75 | 2 031 000 |
| Jul 01, 2016 | $9.05 | $9.12 | $8.89 | $8.96 | 2 349 000 |
| Jun 30, 2016 | $9.02 | $9.02 | $8.89 | $8.96 | 3 957 500 |
| Jun 29, 2016 | $8.82 | $9.03 | $8.80 | $8.90 | 3 201 500 |
| Jun 28, 2016 | $8.51 | $8.72 | $8.44 | $8.70 | 2 738 600 |
| Jun 27, 2016 | $8.28 | $8.29 | $8.15 | $8.25 | 1 846 100 |
| Jun 24, 2016 | $8.19 | $8.39 | $8.14 | $8.28 | 2 101 100 |
| Jun 23, 2016 | $8.45 | $8.57 | $8.37 | $8.55 | 1 190 800 |
| Jun 22, 2016 | $8.23 | $8.42 | $8.21 | $8.38 | 2 401 700 |
| Jun 21, 2016 | $8.24 | $8.26 | $8.09 | $8.22 | 1 556 800 |
| Jun 20, 2016 | $8.28 | $8.29 | $8.13 | $8.15 | 3 761 700 |
| Jun 17, 2016 | $8.20 | $8.24 | $8.07 | $8.13 | 10 077 400 |
| Jun 16, 2016 | $7.89 | $8.16 | $7.85 | $8.15 | 3 381 234 |
| Jun 15, 2016 | $7.98 | $8.12 | $7.89 | $8.03 | 2 660 828 |
| Jun 14, 2016 | $8.18 | $8.26 | $7.82 | $7.91 | 3 251 133 |
| Jun 13, 2016 | $8.03 | $8.34 | $8.03 | $8.25 | 4 833 034 |
| Jun 10, 2016 | $8.12 | $8.17 | $8.07 | $8.10 | 2 968 937 |
| Jun 09, 2016 | $8.31 | $8.35 | $8.23 | $8.30 | 3 449 053 |
| Jun 08, 2016 | $7.92 | $8.28 | $7.90 | $8.28 | 3 747 989 |
| Jun 07, 2016 | $7.55 | $7.76 | $7.53 | $7.73 | 1 704 992 |
| Jun 06, 2016 | $7.63 | $7.71 | $7.49 | $7.56 | 1 875 382 |
| Jun 03, 2016 | $7.36 | $7.56 | $7.35 | $7.55 | 1 830 656 |
| Jun 02, 2016 | $7.26 | $7.33 | $7.18 | $7.27 | 2 675 195 |
| Jun 01, 2016 | $7.10 | $7.29 | $7.07 | $7.28 | 3 062 778 |
| May 31, 2016 | $7.29 | $7.29 | $7.01 | $7.02 | 1 711 313 |
