Get the Stockscreener App
19.82
0.50%
-0.10
After Hours:
19.42
-0.40
-2.02%
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 May 05, 2025, is $19.82.
- Companhia De Saneamento Basico Do Estado De Sao Paulo Adr all-time high stock price is $20.62, occurred on May 01, 2025.
- The lowest Companhia De Saneamento Basico Do Estado De Sao Paulo Adr stock price recorded was $3.46 on September 24, 2015. Since then, Companhia De Saneamento Basico Do Estado De Sao Paulo Adr's stock price has risen over 472.83% to $19.82 now.
- The 52-week high stock price for SBS is $20.62, representing a 4.04% increase from the current share price, occurred on May 01, 2025.
- The 52-week low stock price for SBS is $13.10, indicating a -33.91% decrease from the current share price, occurred on June 20, 2024.
- The closing price of Companhia De Saneamento Basico Do Estado De Sao Paulo Adr (SBS) stock in the beginning of 2024 was $7.08. The stock closed the year at $10.66, a gain of over 50.56% 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 |
|---|---|---|---|---|---|
| May 05, 2025 | $20.11 | $19.79 | $0.3181 | 1,175,753.0 | -0.50% |
| May 02, 2025 | $20.20 | $19.88 | $0.325 | 1,745,948.0 | -0.50% |
| May 01, 2025 | $20.62 | $19.98 | $0.64 | 1,008,938.0 | -1.52% |
| Apr 30, 2025 | $20.43 | $20.00 | $0.425 | 1,969,741.0 | +0.20% |
| Apr 29, 2025 | $20.45 | $20.26 | $0.195 | 1,282,838.0 | -0.05% |
| Apr 28, 2025 | $20.40 | $20.11 | $0.285 | 1,462,512.0 | +0.10% |
| Apr 25, 2025 | $20.32 | $20.13 | $0.195 | 749,131.0 | +0.30% |
| Apr 24, 2025 | $20.30 | $19.88 | $0.42 | 1,045,267.0 | +2.38% |
| Apr 23, 2025 | $19.84 | $19.48 | $0.365 | 1,402,514.0 | +2.81% |
| Apr 22, 2025 | $19.27 | $18.75 | $0.52 | 2,134,302.0 | +2.67% |
| Apr 21, 2025 | $18.91 | $18.50 | $0.40 | 464,263.0 | -0.05% |
| Apr 17, 2025 | $18.81 | $18.29 | $0.52 | 1,099,716.0 | +2.02% |
| Apr 16, 2025 | $18.43 | $18.09 | $0.345 | 1,445,318.0 | -0.22% |
| Apr 15, 2025 | $18.51 | $18.18 | $0.325 | 1,947,330.0 | -0.92% |
| Apr 14, 2025 | $18.57 | $18.24 | $0.335 | 991,213.0 | +1.53% |
| Apr 11, 2025 | $18.30 | $17.77 | $0.525 | 1,230,854.0 | +3.51% |
| Apr 10, 2025 | $17.69 | $17.32 | $0.365 | 1,396,779.0 | +1.15% |
| Apr 09, 2025 | $17.61 | $16.52 | $1.09 | 1,699,927.0 | +3.80% |
| Apr 08, 2025 | $17.36 | $16.78 | $0.58 | 1,752,949.0 | -1.69% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $20.62 | $19.79 | $0.8281 | 5,106,392.0 | -2.51% |
| Apr, 2025 | $20.45 | $16.52 | $3.93 | 28,310,013.0 | +13.83% |
| Mar, 2025 | $18.22 | $15.90 | $2.32 | 19,813,176.0 | +10.86% |
| Feb, 2025 | $17.82 | $15.96 | $1.87 | 16,280,064.0 | -0.43% |
| Jan, 2025 | $16.45 | $14.04 | $2.41 | 13,517,964.0 | +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 | $15.89 | $13.87 | $2.02 | 18,175,440.0 | -5.83% |
| Nov, 2024 | $17.21 | $14.94 | $2.27 | 18,203,465.0 | -3.96% |
| Oct, 2024 | $16.78 | $15.58 | $1.20 | 23,244,297.0 | -3.93% |
| Sep, 2024 | $17.88 | $16.41 | $1.47 | 19,581,180.0 | -1.49% |
| Aug, 2024 | $18.36 | $15.13 | $3.23 | 35,446,755.0 | +7.42% |
| Jul, 2024 | $15.92 | $13.50 | $2.42 | 37,128,012.0 | +16.21% |
| Jun, 2024 | $15.01 | $13.10 | $1.91 | 18,105,547.0 | -4.95% |
| May, 2024 | $16.09 | $13.95 | $2.14 | 15,818,128.0 | -9.47% |
| Apr, 2024 | $17.03 | $14.94 | $2.09 | 20,628,717.0 | -7.13% |
| Mar, 2024 | $17.14 | $15.03 | $2.11 | 21,016,888.0 | +6.52% |
| Feb, 2024 | $16.68 | $15.51 | $1.17 | 13,303,405.0 | -0.82% |
| Jan, 2024 | $16.22 | $14.54 | $1.68 | 20,051,030.0 | +4.60% |
Companhia De Saneamento Basico Do Estado De Sao Paulo Adr Stock (SBS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.54 | $13.56 | $1.98 | 20,584,402.0 | +11.01% |
| Nov, 2023 | $14.01 | $11.65 | $2.36 | 19,063,187.0 | +18.89% |
| Oct, 2023 | $12.45 | $11.29 | $1.16 | 33,378,883.0 | -4.79% |
| Sep, 2023 | $12.70 | $11.43 | $1.27 | 22,617,777.0 | +4.48% |
| Aug, 2023 | $12.39 | $10.76 | $1.63 | 26,865,528.0 | -5.00% |
| Jul, 2023 | $12.24 | $10.97 | $1.27 | 23,190,304.0 | +3.13% |
| Jun, 2023 | $11.98 | $10.17 | $1.81 | 25,084,565.0 | +13.63% |
| May, 2023 | $10.83 | $8.75 | $2.08 | 35,726,888.0 | +12.65% |
| Apr, 2023 | $10.59 | $9.11 | $1.48 | 37,091,958.0 | -7.59% |
| Mar, 2023 | $10.35 | $8.45 | $1.90 | 42,026,891.0 | +0.60% |
| Feb, 2023 | $11.31 | $9.81 | $1.50 | 34,703,710.0 | -9.63% |
| Jan, 2023 | $11.02 | $9.64 | $1.38 | 40,408,226.0 | +3.28% |
0.47%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):