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 |
| May 27, 2016 | $7.24 | $7.33 | $7.18 | $7.26 | 2 543 734 |
| May 26, 2016 | $7.26 | $7.38 | $7.26 | $7.36 | 2 337 274 |
| May 25, 2016 | $7.33 | $7.37 | $7.16 | $7.24 | 2 224 838 |
| May 24, 2016 | $7.45 | $7.48 | $7.22 | $7.30 | 3 498 112 |
| May 23, 2016 | $7.35 | $7.40 | $7.28 | $7.35 | 1 141 982 |
| May 20, 2016 | $7.54 | $7.61 | $7.49 | $7.57 | 3 205 369 |
| May 19, 2016 | $7.36 | $7.43 | $7.23 | $7.41 | 1 656 897 |
| May 18, 2016 | $7.44 | $7.61 | $7.41 | $7.44 | 2 237 905 |
| May 17, 2016 | $7.58 | $7.73 | $7.52 | $7.68 | 6 517 616 |
| May 16, 2016 | $7.62 | $7.68 | $7.55 | $7.60 | 1 904 085 |
| May 13, 2016 | $7.76 | $7.83 | $7.49 | $7.58 | 2 059 407 |
| May 12, 2016 | $7.72 | $7.91 | $7.68 | $7.84 | 2 778 346 |
| May 11, 2016 | $7.77 | $7.80 | $7.67 | $7.76 | 2 734 594 |
| May 10, 2016 | $7.53 | $7.68 | $7.51 | $7.67 | 2 369 683 |
| May 09, 2016 | $7.47 | $7.49 | $7.15 | $7.36 | 3 729 210 |
| May 06, 2016 | $7.38 | $7.55 | $7.38 | $7.52 | 1 653 118 |
| May 05, 2016 | $7.50 | $7.55 | $7.34 | $7.39 | 2 768 779 |
| May 04, 2016 | $7.34 | $7.49 | $7.30 | $7.41 | 3 064 320 |
| May 03, 2016 | $7.26 | $7.38 | $7.21 | $7.34 | 3 996 404 |
| May 02, 2016 | $7.45 | $7.53 | $7.38 | $7.47 | 2 123 152 |
| Apr 29, 2016 | $7.62 | $7.71 | $7.50 | $7.64 | 3 671 437 |
| Apr 28, 2016 | $7.35 | $7.65 | $7.34 | $7.49 | 4 810 521 |
| Apr 27, 2016 | $7.32 | $7.47 | $7.31 | $7.42 | 4 164 873 |
| Apr 26, 2016 | $7.26 | $7.31 | $7.16 | $7.28 | 3 414 030 |
| Apr 25, 2016 | $7.21 | $7.25 | $7.07 | $7.16 | 3 008 038 |
