Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) 10 years ago, it would be worth $3,953.33 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,526.72, while $1000 invested 1 year ago would be worth $1,524.42. This corresponds to total returns of 295.33%, 352.67%, 52.44%, respectively, with annualized returns of 14.73%, 35.23%, 52.44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 6.01 | 5.93 | 5.93 | 6.04 | 5.9 | 3.17M |
| July 10, 2026 | 6 | 6.06 | 6.06 | 6.09 | 6 | 4.97M |
| July 09, 2026 | 5.73 | 5.84 | 5.84 | 5.89 | 5.71 | 7.82M |
| July 08, 2026 | 5.7 | 5.7 | 5.7 | 5.74 | 5.67 | 4.52M |
| July 07, 2026 | 5.78 | 5.72 | 5.72 | 5.83 | 5.68 | 4.16M |
| July 06, 2026 | 5.84 | 5.81 | 5.81 | 5.86 | 5.75 | 4.66M |
| July 02, 2026 | 5.8 | 5.75 | 5.75 | 5.87 | 5.74 | 4.24M |
| July 01, 2026 | 5.7 | 5.75 | 5.75 | 5.78 | 5.65 | 6.97M |
| June 30, 2026 | 5.68 | 5.78 | 5.78 | 5.83 | 5.65 | 7.47M |
| June 29, 2026 | 5.7 | 5.81 | 5.81 | 5.83 | 5.7 | 8.43M |
| June 26, 2026 | 5.67 | 5.79 | 5.79 | 5.81 | 5.65 | 7.4M |
| June 25, 2026 | 5.62 | 5.63 | 5.63 | 5.69 | 5.53 | 8.59M |
| June 24, 2026 | 5.46 | 5.53 | 5.53 | 5.55 | 5.42 | 11.77M |
| June 23, 2026 | 5.37 | 5.48 | 5.48 | 5.51 | 5.35 | 6.28M |
| June 22, 2026 | 5.35 | 5.42 | 5.42 | 5.48 | 5.32 | 7.44M |
| June 18, 2026 | 5.31 | 5.25 | 5.25 | 5.39 | 5.21 | 7.59M |
| June 17, 2026 | 5.55 | 5.38 | 5.38 | 5.6 | 5.36 | 4.57M |
| June 16, 2026 | 5.58 | 5.51 | 5.51 | 5.6 | 5.5 | 10.04M |
| June 15, 2026 | 5.66 | 5.57 | 5.57 | 5.68 | 5.51 | 7.45M |
| June 12, 2026 | 5.53 | 5.46 | 5.46 | 5.54 | 5.46 | 4.32M |
| June 11, 2026 | 5.42 | 5.47 | 5.47 | 5.52 | 5.32 | 6.73M |
| June 10, 2026 | 5.37 | 5.36 | 5.36 | 5.48 | 5.34 | 10.62M |
| June 09, 2026 | 5.37 | 5.42 | 5.42 | 5.44 | 5.31 | 5.6M |
| June 08, 2026 | 5.35 | 5.32 | 5.32 | 5.4 | 5.25 | 6.18M |
| June 05, 2026 | 5.32 | 5.35 | 5.35 | 5.45 | 5.32 | 9.89M |
| June 04, 2026 | 5.48 | 5.49 | 5.49 | 5.51 | 5.43 | 5.09M |
| June 03, 2026 | 5.4 | 5.4 | 5.4 | 5.57 | 5.34 | 10.27M |
| June 02, 2026 | 5.48 | 5.53 | 5.53 | 5.58 | 5.47 | 6.42M |
| June 01, 2026 | 5.48 | 5.46 | 5.46 | 5.53 | 5.43 | 7.31M |
| May 29, 2026 | 5.5 | 5.52 | 5.52 | 5.57 | 5.45 | 5.84M |
| May 28, 2026 | 5.67 | 5.58 | 5.58 | 5.74 | 5.57 | 3.08M |
| May 27, 2026 | 5.72 | 5.66 | 5.66 | 5.78 | 5.65 | 3.99M |
| May 26, 2026 | 5.77 | 5.73 | 5.73 | 5.78 | 5.67 | 2.49M |
| May 22, 2026 | 5.69 | 5.66 | 5.66 | 5.71 | 5.56 | 5.07M |
| May 21, 2026 | 5.8 | 5.71 | 5.71 | 5.81 | 5.68 | 4.45M |
| May 20, 2026 | 5.72 | 5.86 | 5.86 | 5.9 | 5.69 | 6.28M |
| May 19, 2026 | 5.66 | 5.68 | 5.68 | 5.83 | 5.65 | 6.37M |
| May 18, 2026 | 5.78 | 5.85 | 5.85 | 5.89 | 5.75 | 7.08M |
| May 15, 2026 | 5.71 | 5.72 | 5.72 | 5.78 | 5.68 | 6.78M |
| May 14, 2026 | 5.9 | 5.93 | 5.93 | 5.96 | 5.88 | 5.03M |
| May 13, 2026 | 5.98 | 5.87 | 5.87 | 6.08 | 5.84 | 9.37M |
| May 12, 2026 | 6.16 | 6.04 | 6.04 | 6.21 | 6.02 | 4.47M |
| May 11, 2026 | 6.36 | 6.26 | 6.26 | 6.36 | 6.22 | 4.2M |
| May 08, 2026 | 6.43 | 6.35 | 6.35 | 6.48 | 6.34 | 3.22M |
| May 07, 2026 | 6.58 | 6.37 | 6.37 | 6.59 | 6.35 | 4.41M |
| May 06, 2026 | 6.73 | 6.63 | 6.63 | 6.77 | 6.59 | 35.77M |
| May 05, 2026 | 6.62 | 6.7 | 6.7 | 6.76 | 6.56 | 19.81M |
| May 04, 2026 | 6.68 | 6.57 | 6.57 | 6.76 | 6.56 | 25.21M |
| May 01, 2026 | 6.71 | 6.66 | 6.66 | 6.72 | 6.64 | 14.24M |
| April 30, 2026 | 6.63 | 6.73 | 6.73 | 6.75 | 6.63 | 28.82M |
| April 29, 2026 | 6.68 | 6.59 | 6.59 | 6.75 | 6.58 | 37.51M |
| April 28, 2026 | 6.66 | 6.72 | 6.72 | 6.73 | 6.57 | 33.8M |
| April 27, 2026 | 6.9 | 6.82 | 6.82 | 6.94 | 6.81 | 23.18M |
| April 24, 2026 | 6.89 | 6.94 | 6.94 | 6.98 | 6.88 | 37.45M |
| April 23, 2026 | 7.01 | 6.91 | 6.91 | 7.12 | 6.88 | 37.12M |
| April 22, 2026 | 7.05 | 6.93 | 6.93 | 7.09 | 6.93 | 46.92M |
| April 21, 2026 | 7.11 | 7.08 | 7.08 | 7.16 | 7.04 | 52.19M |
| April 20, 2026 | 6.9 | 7.07 | 7.07 | 7.09 | 6.9 | 61.53M |
| April 17, 2026 | 6.82 | 6.77 | 6.77 | 6.84 | 6.73 | 46.13M |
| April 16, 2026 | 6.81 | 6.7 | 6.7 | 6.81 | 6.67 | 33.5M |