NYSE:SBS
Companhia de saneamento Basico Do Estado Stock Price (Quote)
$16.00
+0.140 (+0.88%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.94 | $17.14 | Friday, 26th Apr 2024 SBS stock ended at $16.00. This is 0.88% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.35% from a day low at $15.91 to a day high of $16.12. |
| 90 days | $14.94 | $17.14 | |
| 52 weeks | $8.75 | $17.14 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $6.63 | $6.83 | $6.63 | $6.79 | 3 197 063 |
| Apr 08, 2016 | $6.35 | $6.59 | $6.32 | $6.52 | 2 881 607 |
| Apr 07, 2016 | $6.16 | $6.25 | $6.11 | $6.12 | 2 255 925 |
| Apr 06, 2016 | $6.22 | $6.26 | $6.08 | $6.19 | 2 997 015 |
| Apr 05, 2016 | $6.41 | $6.42 | $6.32 | $6.33 | 2 819 822 |
| Apr 04, 2016 | $6.53 | $6.56 | $6.36 | $6.39 | 5 019 331 |
| Apr 01, 2016 | $6.55 | $6.80 | $6.53 | $6.65 | 4 940 445 |
| Mar 31, 2016 | $6.67 | $6.76 | $6.57 | $6.60 | 2 547 750 |
| Mar 30, 2016 | $6.60 | $6.77 | $6.56 | $6.62 | 2 733 018 |
| Mar 29, 2016 | $6.44 | $6.57 | $6.42 | $6.54 | 2 414 000 |
| Mar 28, 2016 | $6.53 | $6.56 | $6.45 | $6.47 | 2 447 900 |
| Mar 24, 2016 | $6.10 | $6.19 | $6.01 | $6.16 | 1 827 500 |
| Mar 23, 2016 | $6.18 | $6.26 | $6.13 | $6.17 | 1 096 500 |
| Mar 22, 2016 | $6.41 | $6.45 | $6.37 | $6.38 | 1 256 400 |
| Mar 21, 2016 | $6.30 | $6.45 | $6.30 | $6.39 | 1 900 200 |
| Mar 18, 2016 | $6.45 | $6.47 | $6.38 | $6.41 | 2 982 400 |
| Mar 17, 2016 | $6.25 | $6.39 | $6.20 | $6.33 | 1 734 800 |
| Mar 16, 2016 | $5.83 | $6.06 | $5.77 | $6.04 | 2 928 100 |
| Mar 15, 2016 | $6.01 | $6.08 | $5.84 | $5.91 | 3 985 000 |
| Mar 14, 2016 | $6.26 | $6.26 | $6.11 | $6.13 | 2 126 200 |
| Mar 11, 2016 | $6.25 | $6.39 | $6.24 | $6.37 | 1 888 700 |
| Mar 10, 2016 | $6.15 | $6.36 | $6.13 | $6.32 | 2 857 800 |
| Mar 09, 2016 | $6.13 | $6.25 | $6.02 | $6.18 | 1 588 700 |
| Mar 08, 2016 | $6.03 | $6.11 | $6.00 | $6.08 | 1 810 500 |
| Mar 07, 2016 | $6.02 | $6.11 | $5.96 | $6.03 | 1 679 300 |
