Free Trial

Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) Stock Chart & Stock Price History

→ The Worst is Yet to Come… (From Porter & Company) (Ad)
Free SBS Stock Alerts
$14.15
-0.24 (-1.67%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Companhia de Saneamento Básico do Estado de São Paulo - SABESP Stock Price Performance

5 Day
Performance
-2.14%
1 Month
Performance
-9.93%
3 Month
Performance
-12.00%
6 Month
Performance
+1.36%
Year-To-Date
Performance
-7.09%
1 Year
Performance
+31.51%
Receive SBS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Companhia de Saneamento Básico do Estado de São Paulo - SABESP and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

SBS Stock Chart for Sunday, June, 2, 2024

SBS Chart by TradingView

Companhia de Saneamento Básico do Estado de São Paulo - SABESP Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$14.39$14.15
-1.67%		$14.18$13.95785,455 shs$9.67 billion
05/30/2024$14.34$14.39
+0.35%		$14.49$14.32322,776 shs$9.84 billion
05/29/2024$14.46$14.34
-0.83%		$14.44$14.28479,570 shs$9.80 billion
05/28/2024$14.59$14.46
-0.89%		$14.62$14.32793,373 shs$9.88 billion
05/27/2024$14.59$14.59$14.79$14.55447,600 shs$9.97 billion
05/24/2024$14.54$14.60
+0.41%		$14.79$14.55430,164 shs$9.98 billion
05/23/2024$14.49$14.54
+0.31%		$14.61$14.35523,439 shs$9.93 billion
05/22/2024$14.98$14.49
-3.27%		$14.72$14.47776,662 shs$9.90 billion
05/21/2024$15.19$14.98
-1.38%		$15.19$14.86653,993 shs$10.24 billion
05/20/2024$15.35$15.19
-1.04%		$15.38$15.12460,320 shs$10.38 billion
05/17/2024$15.54$15.35
-1.19%		$15.51$15.31569,069 shs$10.49 billion
05/16/2024$15.35$15.54
+1.21%		$15.66$15.39669,711 shs$10.62 billion
05/15/2024$15.36$15.35
-0.07%		$15.39$15.21668,541 shs$10.49 billion
05/14/2024$15.18$15.36
+1.19%		$15.41$15.28621,255 shs$10.50 billion
05/13/2024$15.11$15.18
+0.46%		$15.39$15.17540,115 shs$10.38 billion
05/10/2024$15.37$15.11
-1.69%		$15.42$15.10957,304 shs$10.33 billion
05/09/2024$15.68$15.37
-1.95%		$15.44$15.04820,337 shs$10.51 billion
05/08/2024$15.82$15.68
-0.89%		$15.89$15.611.04 million shs$10.71 billion
05/07/2024$15.72$15.82
+0.60%		$15.95$15.721.07 million shs$10.81 billion
05/06/2024$15.87$15.72
-0.95%		$16.00$15.701.21 million shs$10.74 billion
05/03/2024$15.71$15.87
+1.02%		$16.09$15.82861,532 shs$10.85 billion
05/02/2024$15.63$15.71
+0.54%		$15.83$15.43991,974 shs$10.74 billion
05/01/2024$15.63$15.63
-0.03%		$15.78$15.49567,238 shs$10.68 billion
04/30/2024$16.05$15.63
-2.62%		$15.96$15.55601,506 shs$10.68 billion
04/29/2024$16.00$16.05
+0.31%		$16.10$15.99345,747 shs$10.97 billion
04/26/2024$15.86$16.00
+0.85%		$16.12$15.91491,838 shs$10.93 billion
04/25/2024$16.04$15.86
-1.09%		$16.03$15.80701,283 shs$10.84 billion
04/24/2024$16.14$16.04
-0.65%		$16.10$15.86599,602 shs$10.96 billion
04/23/2024$16.01$16.14
+0.81%		$16.17$15.75701,944 shs$11.03 billion
04/22/2024$15.49$16.01
+3.36%		$16.15$15.922.86 million shs$10.94 billion
04/19/2024$15.74$15.49
-1.59%		$16.13$14.944.52 million shs$10.59 billion
04/18/2024$15.54$15.74
+1.29%		$15.87$15.451.17 million shs$10.76 billion
04/17/2024$15.16$15.54
+2.51%		$15.59$15.24917,567 shs$10.62 billion
04/16/2024$15.52$15.16
-2.32%		$15.28$15.00635,227 shs$10.36 billion
04/15/2024$15.79$15.52
-1.71%		$15.56$15.34449,867 shs$10.61 billion
04/12/2024$16.14$15.79
-2.17%		$15.96$15.65897,902 shs$10.79 billion
04/11/2024$16.48$16.14
-2.06%		$16.41$16.14438,493 shs$11.03 billion
04/10/2024$16.94$16.48
-2.72%		$16.66$16.45549,807 shs$11.26 billion
04/09/2024$16.76$16.94
+1.07%		$17.02$16.79565,881 shs$11.58 billion
04/08/2024$16.58$16.76
+1.09%		$16.86$16.61333,969 shs$11.46 billion
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
04/05/2024$16.59$16.58
-0.06%		$16.68$16.42579,030 shs$11.33 billion
04/04/2024$16.48$16.59
+0.67%		$17.03$16.581.13 million shs$11.34 billion
04/03/2024$16.17$16.48
+1.95%		$16.56$15.95740,023 shs$11.26 billion
04/02/2024$16.48$16.17
-1.91%		$16.46$16.07559,739 shs$11.05 billion
04/01/2024$16.83$16.48
-2.08%		$16.76$16.38805,595 shs$11.26 billion
03/29/2024$16.84$16.83
-0.03%		$17.14$16.821.16 million shs$11.50 billion
03/28/2024$16.67$16.84
+0.99%		$17.14$16.821.16 million shs$11.51 billion
03/27/2024$16.44$16.67
+1.40%		$16.73$16.21981,485 shs$11.39 billion
03/26/2024$16.23$16.44
+1.29%		$16.52$16.19783,448 shs$11.24 billion
03/25/2024$16.00$16.23
+1.44%		$16.25$15.90696,537 shs$11.09 billion
03/22/2024$15.67$16.02
+2.20%		$16.36$15.901.18 million shs$10.95 billion
03/21/2024$15.73$15.67
-0.38%		$15.85$15.67994,505 shs$10.71 billion
03/20/2024$15.32$15.73
+2.68%		$15.76$15.36864,982 shs$10.75 billion
03/19/2024$15.07$15.32
+1.66%		$15.43$15.12690,495 shs$10.47 billion
03/18/2024$15.26$15.07
-1.25%		$15.32$15.03844,390 shs$10.30 billion
03/15/2024$15.29$15.26
-0.20%		$15.32$15.193.96 million shs$10.43 billion
03/14/2024$15.42$15.29
-0.84%		$15.41$15.221.14 million shs$10.45 billion
03/13/2024$15.45$15.42
-0.19%		$15.55$15.381.53 million shs$10.54 billion
03/12/2024$15.65$15.45
-1.28%		$15.61$15.451.03 million shs$10.56 billion
03/11/2024$16.03$15.65
-2.37%		$15.91$15.641.57 million shs$10.70 billion
03/08/2024$16.12$16.03
-0.56%		$16.14$15.88640,945 shs$10.96 billion
03/07/2024$16.08$16.12
+0.25%		$16.12$15.93560,364 shs$11.02 billion
03/06/2024$15.95$16.08
+0.82%		$16.19$16.07513,812 shs$10.99 billion
03/05/2024$16.05$15.95
-0.59%		$16.05$15.84603,175 shs$10.90 billion
03/04/2024$16.08$16.05
-0.22%		$16.16$15.88572,054 shs$10.97 billion
03/01/2024$15.80$16.08
+1.77%		$16.11$15.81657,861 shs$10.99 billion

Related Companies:
This page (NYSE:SBS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders