Get the Stockscreener App
6.26
0.00%
0.00
Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Price History
The historical daily chart and data for Companhia De Saneamento Basico Do Estado De Sao Paulo Adr stock (SBS), adjusted for splits and dividends, show that the latest closing stock price as of October 16, 2026, is $6.26.
- Companhia De Saneamento Basico Do Estado De Sao Paulo Adr all-time high stock price is $7.157, occurred on April 21, 2026.
- The lowest Companhia De Saneamento Basico Do Estado De Sao Paulo Adr stock price recorded was $0.671 on September 24, 2015. Since then, Companhia De Saneamento Basico Do Estado De Sao Paulo Adr's stock price has risen over 832.94% to $6.26 now.
- The 52-week high stock price for SBS is $7.157, representing a 14.33% increase from the current share price, occurred on April 21, 2026.
- The 52-week low stock price for SBS is $4.445, indicating a -28.99% decrease from the current share price, occurred on August 20, 2026.
- The closing price of Companhia De Saneamento Basico Do Estado De Sao Paulo Adr (SBS) stock in the beginning of 2025 was $2.7926. The stock closed the year at $4.7623, a gain of over 70.54% for the year.
The table below shows more information about SBS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $6.34 | $6.20 | $0.1427 | 11,047,344.0 | +0.00% |
| Oct 15, 2026 | $6.34 | $6.20 | $0.145 | 10,154,790.0 | -2.49% |
| Oct 14, 2026 | $6.47 | $6.26 | $0.2085 | 8,795,752.0 | -0.47% |
| Oct 13, 2026 | $6.55 | $6.43 | $0.125 | 9,400,052.0 | -4.16% |
| Oct 12, 2026 | $6.74 | $6.68 | $0.0647 | 4,795,878.0 | -0.15% |
| Oct 09, 2026 | $6.79 | $6.63 | $0.1574 | 15,750,109.0 | +2.28% |
| Oct 08, 2026 | $6.67 | $6.35 | $0.315 | 17,772,247.0 | +3.45% |
| Oct 07, 2026 | $6.43 | $6.33 | $0.10 | 15,621,750.0 | -0.62% |
| Oct 06, 2026 | $6.46 | $6.33 | $0.13 | 12,478,758.0 | +2.40% |
| Oct 05, 2026 | $6.36 | $6.17 | $0.19 | 28,765,573.0 | +16.36% |
| Oct 02, 2026 | $5.38 | $5.20 | $0.18 | 9,292,192.0 | +2.28% |
| Oct 01, 2026 | $5.30 | $5.17 | $0.1329 | 6,097,305.0 | -0.94% |
| Sep 30, 2026 | $5.35 | $5.25 | $0.0959 | 5,831,182.0 | +2.51% |
| Sep 29, 2026 | $5.20 | $5.07 | $0.13 | 6,271,443.0 | +0.78% |
| Sep 28, 2026 | $5.18 | $5.07 | $0.115 | 5,429,704.0 | -0.77% |
| Sep 25, 2026 | $5.20 | $5.09 | $0.1097 | 3,876,638.0 | +0.58% |
| Sep 24, 2026 | $5.21 | $5.12 | $0.095 | 8,113,236.0 | -0.39% |
| Sep 23, 2026 | $5.38 | $5.17 | $0.215 | 8,432,044.0 | -4.08% |
| Sep 22, 2026 | $5.43 | $5.36 | $0.07 | 9,722,476.0 | -0.92% |
| Sep 21, 2026 | $5.48 | $5.36 | $0.1191 | 5,555,264.0 | +2.45% |
| Sep 18, 2026 | $5.34 | $5.25 | $0.09 | 7,840,279.0 | +0.57% |
Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Companhia De Saneamento Basico Do Estado De Sao Paulo Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Companhia De Saneamento Basico Do Estado De Sao Paulo Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $6.79 | $5.17 | $1.62 | 149,971,750.0 | +17.89% |
| Sep, 2026 | $5.48 | $4.86 | $0.625 | 168,416,020.0 | +9.26% |
| Aug, 2026 | $5.63 | $4.45 | $1.19 | 219,751,924.0 | -10.83% |
| Jul, 2026 | $6.09 | $5.24 | $0.8499 | 123,535,421.0 | -5.71% |
| Jun, 2026 | $5.83 | $5.21 | $0.62 | 159,481,465.0 | +4.71% |
| May, 2026 | $6.77 | $5.45 | $1.32 | 105,372,543.0 | -17.93% |
| Apr, 2026 | $7.16 | $5.95 | $1.21 | 146,415,010.0 | +10.23% |
| Mar, 2026 | $6.16 | $5.41 | $0.7467 | 184,907,512.0 | +1.83% |
| Feb, 2026 | $6.12 | $5.39 | $0.7288 | 112,504,089.0 | +11.73% |
| Jan, 2026 | $5.49 | $4.50 | $0.9864 | 129,989,938.0 | +12.62% |
Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.28 | $4.65 | $0.6351 | 125,509,087.0 | -5.74% |
| Nov, 2025 | $5.26 | $4.79 | $0.4693 | 104,978,409.0 | +7.46% |
| Oct, 2025 | $4.86 | $4.29 | $0.5702 | 102,171,773.0 | -1.41% |
| Sep, 2025 | $4.85 | $4.24 | $0.6051 | 125,241,678.0 | +9.89% |
| Aug, 2025 | $4.44 | $3.77 | $0.6661 | 120,576,869.0 | +17.48% |
| Jul, 2025 | $4.30 | $3.66 | $0.64 | 126,000,937.0 | -12.24% |
| Jun, 2025 | $4.27 | $3.88 | $0.3879 | 89,668,426.0 | +6.96% |
| May, 2025 | $4.10 | $3.79 | $0.3081 | 131,513,529.0 | +1.03% |
| Apr, 2025 | $3.97 | $3.20 | $0.7621 | 145,981,219.0 | +13.83% |
| Mar, 2025 | $3.53 | $3.08 | $0.4499 | 102,167,088.0 | +10.86% |
| Feb, 2025 | $3.46 | $3.09 | $0.3617 | 83,948,517.0 | -0.43% |
| Jan, 2025 | $3.19 | $2.72 | $0.4674 | 69,705,687.0 | +12.91% |
Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.08 | $2.69 | $0.3917 | 93,722,066.0 | -5.83% |
| Nov, 2024 | $3.34 | $2.90 | $0.4402 | 93,866,576.0 | -3.96% |
| Oct, 2024 | $3.25 | $3.02 | $0.2327 | 119,859,739.0 | -3.93% |
| Sep, 2024 | $3.47 | $3.18 | $0.2851 | 100,970,797.0 | -1.49% |
| Aug, 2024 | $3.56 | $2.93 | $0.6264 | 182,781,989.0 | +7.42% |
| Jul, 2024 | $3.09 | $2.62 | $0.4693 | 191,451,430.0 | +16.21% |
| Jun, 2024 | $2.91 | $2.54 | $0.3704 | 93,361,659.0 | -4.95% |
| May, 2024 | $3.12 | $2.71 | $0.415 | 81,566,533.0 | -9.47% |
| Apr, 2024 | $3.30 | $2.90 | $0.4053 | 106,372,444.0 | -7.13% |
| Mar, 2024 | $3.32 | $2.91 | $0.4092 | 108,374,055.0 | +6.52% |
| Feb, 2024 | $3.23 | $3.01 | $0.2279 | 68,599,306.0 | -0.82% |
| Jan, 2024 | $3.15 | $2.82 | $0.3258 | 103,393,588.0 | +4.60% |
1.43%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):