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 |
| 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 |
| Jan 28, 2016 | $5.04 | $5.06 | $4.95 | $5.02 | 2 252 900 |
| Jan 27, 2016 | $4.90 | $5.08 | $4.90 | $4.94 | 2 193 400 |
| Jan 26, 2016 | $4.66 | $4.84 | $4.62 | $4.80 | 1 473 200 |
| Jan 25, 2016 | $4.68 | $4.83 | $4.63 | $4.68 | 1 343 700 |
| Jan 22, 2016 | $4.52 | $4.75 | $4.50 | $4.75 | 1 027 000 |
| Jan 21, 2016 | $4.49 | $4.56 | $4.40 | $4.41 | 2 389 700 |
| Jan 20, 2016 | $4.61 | $4.70 | $4.45 | $4.64 | 2 962 300 |
| Jan 19, 2016 | $4.69 | $4.72 | $4.60 | $4.63 | 1 765 600 |
| Jan 15, 2016 | $4.35 | $4.38 | $4.22 | $4.26 | 1 353 200 |
| Jan 14, 2016 | $4.44 | $4.54 | $4.41 | $4.48 | 1 515 200 |
| Jan 13, 2016 | $4.49 | $4.54 | $4.38 | $4.39 | 2 591 500 |
| Jan 12, 2016 | $4.30 | $4.35 | $4.20 | $4.34 | 1 505 100 |
| Jan 11, 2016 | $4.30 | $4.35 | $4.14 | $4.18 | 1 582 800 |
| Jan 08, 2016 | $4.10 | $4.14 | $4.06 | $4.09 | 1 277 100 |
| Jan 07, 2016 | $4.16 | $4.22 | $3.98 | $4.07 | 1 760 300 |
| Jan 06, 2016 | $4.40 | $4.45 | $4.35 | $4.37 | 1 259 200 |
