Free Trial

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

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free SBS Stock Alerts
$15.35
-0.18 (-1.16%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

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

5 Day
Performance
-0.07%
1 Month
Performance
-0.90%
3 Month
Performance
-6.29%
6 Month
Performance
+16.82%
Year-To-Date
Performance
+0.79%
1 Year
Performance
+49.90%
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 Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

SBS Stock Chart for Sunday, May, 19, 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
05/17/2024$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
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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
02/29/2024$15.95$15.80
-0.94%		$15.87$15.68593,624 shs$10.80 billion
02/28/2024$16.06$15.95
-0.68%		$16.00$15.79502,669 shs$10.90 billion
02/27/2024$16.10$16.06
-0.25%		$16.26$15.93771,692 shs$10.98 billion
02/26/2024$16.01$16.10
+0.56%		$16.19$16.03337,599 shs$11.00 billion
02/23/2024$16.23$16.01
-1.36%		$16.15$15.95415,444 shs$10.94 billion
02/22/2024$16.11$16.23
+0.78%		$16.43$16.17720,597 shs$11.09 billion
02/21/2024$16.53$16.11
-2.57%		$16.39$15.93736,701 shs$11.01 billion
02/20/2024$16.38$16.53
+0.92%		$16.66$16.41507,559 shs$11.30 billion
02/19/2024$16.38$16.38$16.45$16.21531,300 shs$11.20 billion

Related Companies:
This page (NYSE:SBS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders