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 |
| Mar 04, 2016 | $6.37 | $6.46 | $6.03 | $6.07 | 3 643 800 |
| Mar 03, 2016 | $5.81 | $6.20 | $5.78 | $6.15 | 2 810 400 |
| Mar 02, 2016 | $5.79 | $5.81 | $5.67 | $5.72 | 2 341 700 |
| Mar 01, 2016 | $5.69 | $5.79 | $5.64 | $5.78 | 1 391 500 |
| Feb 29, 2016 | $5.60 | $5.68 | $5.55 | $5.57 | 1 788 100 |
| Feb 26, 2016 | $5.59 | $5.64 | $5.50 | $5.52 | 1 133 700 |
| Feb 25, 2016 | $5.46 | $5.59 | $5.46 | $5.53 | 3 309 700 |
| Feb 24, 2016 | $5.46 | $5.46 | $5.35 | $5.45 | 1 370 000 |
| Feb 23, 2016 | $5.71 | $5.76 | $5.68 | $5.69 | 3 528 300 |
| Feb 22, 2016 | $5.65 | $5.83 | $5.63 | $5.81 | 1 800 700 |
| Feb 19, 2016 | $5.31 | $5.48 | $5.31 | $5.45 | 2 242 200 |
| Feb 18, 2016 | $5.47 | $5.50 | $5.36 | $5.42 | 1 642 100 |
| Feb 17, 2016 | $5.46 | $5.58 | $5.42 | $5.54 | 1 527 000 |
| Feb 16, 2016 | $5.37 | $5.40 | $5.22 | $5.40 | 1 788 300 |
| Feb 12, 2016 | $5.34 | $5.34 | $5.19 | $5.27 | 2 161 300 |
| Feb 11, 2016 | $5.33 | $5.42 | $5.28 | $5.32 | 1 150 700 |
| Feb 10, 2016 | $5.43 | $5.59 | $5.41 | $5.53 | 1 499 900 |
| Feb 09, 2016 | $5.37 | $5.43 | $5.25 | $5.40 | 950 400 |
| Feb 08, 2016 | $5.54 | $5.59 | $5.39 | $5.47 | 1 240 000 |
| Feb 05, 2016 | $5.52 | $5.66 | $5.44 | $5.63 | 1 786 100 |
| Feb 04, 2016 | $5.44 | $5.62 | $5.43 | $5.51 | 2 032 500 |
| Feb 03, 2016 | $5.17 | $5.33 | $5.12 | $5.31 | 2 765 400 |
| Feb 02, 2016 | $5.17 | $5.20 | $5.07 | $5.11 | 1 612 700 |
| Feb 01, 2016 | $5.21 | $5.34 | $5.20 | $5.29 | 2 027 900 |
| Jan 29, 2016 | $5.20 | $5.32 | $5.16 | $5.31 | 2 937 300 |
