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 |
| Jul 12, 2023 | $11.51 | $11.64 | $11.39 | $11.39 | 1 252 181 |
| Jul 11, 2023 | $11.16 | $11.31 | $10.98 | $11.30 | 1 123 174 |
| Jul 10, 2023 | $11.49 | $11.61 | $11.42 | $11.43 | 592 512 |
| Jul 07, 2023 | $11.33 | $11.63 | $11.31 | $11.49 | 1 157 819 |
| Jul 06, 2023 | $11.34 | $11.39 | $11.07 | $11.19 | 993 047 |
| Jul 05, 2023 | $11.48 | $11.67 | $11.40 | $11.52 | 732 522 |
| Jul 03, 2023 | $11.78 | $11.94 | $11.73 | $11.75 | 449 616 |
| Jun 30, 2023 | $11.60 | $11.98 | $11.60 | $11.84 | 1 719 040 |
| Jun 29, 2023 | $11.31 | $11.48 | $11.28 | $11.46 | 762 888 |
| Jun 28, 2023 | $11.40 | $11.46 | $11.29 | $11.31 | 853 801 |
| Jun 27, 2023 | $11.73 | $11.76 | $11.38 | $11.55 | 1 055 294 |
| Jun 26, 2023 | $11.65 | $11.71 | $11.51 | $11.55 | 828 996 |
| Jun 23, 2023 | $11.48 | $11.75 | $11.45 | $11.60 | 1 284 614 |
| Jun 22, 2023 | $11.53 | $11.54 | $11.36 | $11.46 | 758 011 |
| Jun 21, 2023 | $11.48 | $11.73 | $11.45 | $11.67 | 884 269 |
| Jun 20, 2023 | $11.34 | $11.61 | $11.30 | $11.53 | 1 040 677 |
| Jun 16, 2023 | $10.97 | $11.31 | $10.96 | $11.16 | 4 109 411 |
| Jun 15, 2023 | $11.16 | $11.20 | $11.02 | $11.12 | 1 616 363 |
| Jun 14, 2023 | $11.09 | $11.25 | $11.04 | $11.11 | 1 830 137 |
| Jun 13, 2023 | $11.25 | $11.26 | $11.00 | $11.04 | 887 307 |
| Jun 12, 2023 | $11.26 | $11.37 | $11.04 | $11.23 | 1 278 252 |
| Jun 09, 2023 | $10.98 | $11.28 | $10.94 | $11.17 | 905 214 |
| Jun 08, 2023 | $10.87 | $10.97 | $10.82 | $10.95 | 366 086 |
| Jun 07, 2023 | $11.12 | $11.14 | $10.82 | $10.84 | 1 007 115 |
| Jun 06, 2023 | $10.69 | $11.00 | $10.69 | $10.95 | 749 556 |
