The highest closing price for Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR (SBS) last month was $20.33, on Wednesday. It was up 14.7% for the month. The latest price is $19.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $20.33 | $20.43 | $20.01 | $20.33 | 1,969,741 |
April 29 2025 | $20.44 | $20.46 | $20.26 | $20.29 | 1,282,892 |
April 28 2025 | $20.29 | $20.40 | $20.11 | $20.30 | 1,462,500 |
April 25 2025 | $20.27 | $20.33 | $20.13 | $20.28 | 749,300 |
April 24 2025 | $20.09 | $20.30 | $19.88 | $20.22 | 1,046,500 |
April 23 2025 | $19.50 | $19.85 | $19.48 | $19.75 | 1,402,500 |
April 22 2025 | $18.77 | $19.27 | $18.75 | $19.21 | 2,353,600 |
April 21 2025 | $18.81 | $18.91 | $18.51 | $18.71 | 464,500 |
April 17 2025 | $18.32 | $18.81 | $18.29 | $18.72 | 1,099,800 |
April 16 2025 | $18.12 | $18.43 | $18.09 | $18.35 | 1,445,300 |
April 15 2025 | $18.40 | $18.51 | $18.18 | $18.39 | 1,947,300 |
April 14 2025 | $18.32 | $18.58 | $18.24 | $18.56 | 991,200 |
April 11 2025 | $17.92 | $18.30 | $17.78 | $18.28 | 1,230,880 |
April 10 2025 | $17.54 | $17.69 | $17.33 | $17.66 | 1,397,087 |
April 09 2025 | $16.60 | $17.61 | $16.53 | $17.46 | 1,700,631 |
April 08 2025 | $17.62 | $17.62 | $16.78 | $16.82 | 2,182,862 |
April 07 2025 | $17.14 | $17.82 | $17.08 | $17.11 | 1,478,194 |
April 04 2025 | $17.87 | $18.04 | $17.60 | $17.66 | 1,267,880 |
April 03 2025 | $18.61 | $18.95 | $18.58 | $18.69 | 1,331,960 |
April 02 2025 | $18.03 | $18.16 | $17.80 | $17.92 | 959,789 |
April 01 2025 | $17.73 | $18.01 | $17.66 | $18.00 | 1,343,963 |
Daily pricing data for Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR dates back to 5/10/2002, and may be incomplete.
