Get the Stockscreener App
15.53
1.17%
+0.18
After Hours:
15.52
-0.010
-0.06%
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 16, 2024, is $15.53.
- Companhia de Saneamento Basico do Estado de Sao Paulo. ADR all-time high stock price is $17.14, occurred on March 28, 2024.
- 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 348.84% to $15.53 now.
- The 52-week high stock price for SBS is $17.14, representing a 10.37% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for SBS is $10.09, indicating a -35.06% decrease from the current share price, occurred on May 24, 2023.
- The closing price of Companhia de Saneamento Basico do Estado de Sao Paulo. ADR (SBS) stock in the beginning of 2023 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 16, 2024 | $15.66 | $15.39 | $0.27 | 669,711.0 | +1.17% |
| May 15, 2024 | $15.39 | $15.21 | $0.185 | 668,539.0 | -0.07% |
| May 14, 2024 | $15.41 | $15.28 | $0.13 | 621,228.0 | +1.19% |
| May 13, 2024 | $15.39 | $15.17 | $0.224 | 540,114.0 | +0.46% |
| May 10, 2024 | $15.42 | $15.10 | $0.325 | 957,832.0 | -1.76% |
| May 09, 2024 | $15.44 | $15.04 | $0.40 | 820,337.0 | -1.91% |
| May 08, 2024 | $15.89 | $15.61 | $0.285 | 1,043,335.0 | -0.88% |
| May 07, 2024 | $15.95 | $15.72 | $0.23 | 1,065,882.0 | +0.64% |
| May 06, 2024 | $16.00 | $15.70 | $0.30 | 1,211,807.0 | -0.95% |
| May 03, 2024 | $16.09 | $15.81 | $0.275 | 865,970.0 | +1.02% |
| May 02, 2024 | $15.83 | $15.43 | $0.40 | 981,416.0 | +0.51% |
| May 01, 2024 | $15.78 | $15.48 | $0.295 | 563,294.0 | +0.00% |
| Apr 30, 2024 | $15.96 | $15.54 | $0.415 | 601,506.0 | -2.68% |
| Apr 29, 2024 | $16.10 | $15.98 | $0.12 | 345,747.0 | +0.37% |
| Apr 26, 2024 | $16.12 | $15.90 | $0.215 | 491,588.0 | +0.88% |
| Apr 25, 2024 | $16.02 | $15.79 | $0.23 | 702,083.0 | -1.06% |
| Apr 24, 2024 | $16.10 | $15.86 | $0.245 | 599,352.0 | -0.68% |
| Apr 23, 2024 | $16.17 | $15.75 | $0.42 | 701,271.0 | +0.81% |
| Apr 22, 2024 | $16.15 | $15.91 | $0.235 | 2,859,255.0 | +3.36% |
| Apr 19, 2024 | $16.13 | $14.94 | $1.19 | 4,574,515.0 | -1.59% |
| Apr 18, 2024 | $15.88 | $15.45 | $0.43 | 1,169,583.0 | +1.29% |
| Apr 17, 2024 | $15.59 | $15.24 | $0.345 | 919,829.0 | +2.51% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $16.09 | $15.04 | $1.05 | 10,679,176.0 | -0.64% |
| 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% |
Companhia de Saneamento Basico do Estado de Sao Paulo. ADR Stock (SBS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $11.85 | $9.88 | $1.96 | 64,586,424.0 | -7.71% |
| Nov, 2022 | $12.04 | $9.74 | $2.29 | 66,699,998.0 | -0.09% |
| Oct, 2022 | $11.68 | $10.16 | $1.52 | 98,413,815.0 | +26.89% |
| Sep, 2022 | $10.42 | $8.00 | $2.42 | 78,110,178.0 | -2.67% |
| Aug, 2022 | $9.62 | $8.37 | $1.25 | 38,577,358.0 | +9.22% |
| Jul, 2022 | $8.63 | $7.45 | $1.19 | 28,093,959.0 | +7.26% |
| Jun, 2022 | $9.68 | $7.68 | $2.00 | 51,009,909.0 | -17.03% |
| May, 2022 | $10.08 | $8.46 | $1.62 | 54,819,001.0 | +7.12% |
| Apr, 2022 | $11.22 | $8.97 | $2.25 | 67,769,153.0 | -8.55% |
| Mar, 2022 | $9.91 | $7.79 | $2.12 | 82,720,246.0 | +22.72% |
| Feb, 2022 | $8.22 | $6.70 | $1.52 | 29,598,714.0 | +13.30% |
| Jan, 2022 | $7.16 | $6.08 | $1.08 | 38,463,311.0 | -3.68% |
0.03%
Cap:
|
Volume (24h):