Companhia de Saneamento Básico do Estado de São Paulo - SABESP - SBS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.32	29.66	29.66	29.75	29.3	808,674
February 19, 2026	29.12	29.39	29.39	29.69	29.12	696,000
February 18, 2026	29.28	28.88	28.88	29.53	28.72	1.18M
February 17, 2026	29.16	29.21	29.21	29.31	28.94	456,421
February 13, 2026	28.65	29.3	29.3	29.36	28.35	1.11M
February 12, 2026	29.8	29.32	29.32	29.98	29.21	1.62M
February 11, 2026	29.86	29.58	29.58	29.92	29.39	1.62M
February 10, 2026	28.6	29.04	29.04	29.13	28.47	1.24M
February 09, 2026	27.93	28.6	28.6	28.63	27.84	940,211
February 06, 2026	27.93	27.59	27.59	27.95	27.29	1.74M
February 05, 2026	27.69	27.47	27.47	28.03	27.42	1.37M
February 04, 2026	27.75	27.25	27.25	27.78	27	1.55M
February 03, 2026	28.18	27.74	27.74	28.37	27.6	1.99M
February 02, 2026	27.1	27.33	27.33	27.38	26.98	868,343
January 30, 2026	26.94	26.86	26.86	27.11	26.59	1.8M
January 29, 2026	27.35	27.08	27.08	27.38	26.41	1.13M
January 28, 2026	27.43	27.26	27.26	27.48	26.73	928,200
January 27, 2026	27.2	27.1	27.1	27.44	27.02	1.45M
January 26, 2026	26.06	26.41	26.41	26.52	26.05	1.03M
January 23, 2026	25.59	26.49	26.49	26.62	25.48	2.25M
January 22, 2026	25.09	25.53	25.53	25.74	25	1.48M
January 21, 2026	24.1	24.6	24.6	24.72	24.03	1.75M
January 20, 2026	23.58	23.92	23.92	23.93	23.54	1.36M
January 16, 2026	22.66	22.9	22.9	23.01	22.54	1.14M
January 15, 2026	23.1	23.08	23.08	23.21	22.96	1.51M
January 14, 2026	23.17	23.15	23.15	23.29	22.85	1.34M
January 13, 2026	23.54	23.19	23.19	23.55	23.07	1.27M
January 12, 2026	23.97	23.54	23.54	24.08	23.54	1.24M
January 09, 2026	24.68	24.58	24.58	24.8	24.44	828,707
January 08, 2026	24.1	24.52	24.52	24.52	24.1	1.42M
January 07, 2026	24.07	23.99	23.99	24.12	23.81	1.03M
January 06, 2026	24.49	24.25	24.25	24.74	24.2	936,702
January 05, 2026	24.26	24.21	24.21	24.48	24	915,000
January 02, 2026	24.33	24.37	24.37	24.46	24.21	1.4M
December 31, 2025	24.12	23.85	23.85	24.13	23.77	558,400
December 30, 2025	24.19	24.14	24.14	24.25	23.99	1.16M
December 29, 2025	23.81	23.58	23.58	23.97	23.55	514,812
December 26, 2025	24.22	24.49	24.15	24.53	24.21	616,053
December 24, 2025	25.34	25.31	25.31	25.34	25.14	233,834
December 23, 2025	24.84	25.32	25.32	25.44	24.81	1.43M
December 22, 2025	24.15	24.38	24.38	24.38	24.14	1.03M
December 19, 2025	24.84	24.54	24.54	25.17	24.52	2.48M
December 18, 2025	24.1	24.48	24.48	24.64	23.99	1.51M
December 17, 2025	24.1	24.26	24.26	24.43	23.97	1.57M
December 16, 2025	25.07	24.49	24.49	25.08	24.44	1.1M
December 15, 2025	25.6	25.66	25.66	25.84	25.58	896,323
December 12, 2025	25.32	25.18	25.18	25.51	24.94	1.18M
December 11, 2025	24.73	24.73	24.73	25.11	24.73	864,300
December 10, 2025	24.78	24.58	24.58	24.82	24.35	1.04M
December 09, 2025	24.59	25.02	25.02	25.28	24.58	1M
December 08, 2025	25.47	25.09	25.09	25.51	24.7	1.26M
December 05, 2025	26.71	25.06	25.06	27.25	24.93	3.04M
December 04, 2025	26.98	26.88	26.88	27.05	26.72	892,106
December 03, 2025	26.91	26.69	26.69	26.91	26.53	863,622
December 02, 2025	26.69	26.95	26.95	27.08	26.62	1.33M
December 01, 2025	26.23	26.04	26.04	26.39	25.96	694,737
November 28, 2025	26.43	26.37	26.37	26.43	26.16	325,504
November 26, 2025	26.5	26.45	26.45	26.57	26.25	517,600
November 25, 2025	25.98	25.94	25.94	26.13	25.77	932,890
November 24, 2025	25.62	26.04	26.04	26.04	25.54	1.07M

Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) NYSE