Companhia de Saneamento Basico do Estado de Sao Paulo SABESP ADR (SBS) went public on May 10, 2002, when it opened at a split-adjusted price of $0.72.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $17.73 | $20.46 | $16.53 | $20.33 | 29,108,379 |
March 2025 | $16.21 | $18.22 | $15.70 | $17.86 | 21,151,221 |
February 2025 | $16.16 | $17.82 | $15.96 | $16.11 | 16,712,874 |
January 2025 | $14.17 | $16.45 | $14.04 | $16.18 | 13,828,103 |
December 2024 | $15.22 | $15.89 | $13.87 | $14.33 | 18,791,241 |
November 2024 | $15.81 | $17.21 | $14.94 | $15.26 | 18,357,494 |
October 2024 | $16.67 | $16.78 | $15.58 | $15.89 | 23,438,530 |
September 2024 | $16.92 | $17.88 | $16.41 | $16.54 | 19,856,604 |
August 2024 | $15.90 | $18.36 | $15.13 | $16.79 | 35,570,565 |
July 2024 | $13.50 | $15.92 | $13.50 | $15.63 | 37,167,099 |
June 2024 | $14.09 | $15.01 | $13.10 | $13.45 | 18,240,954 |
May 2024 | $15.66 | $16.09 | $13.95 | $14.15 | 15,840,351 |
April 2024 | $16.46 | $16.73 | $14.68 | $15.63 | 20,676,913 |
March 2024 | $15.60 | $16.84 | $14.76 | $16.53 | 21,017,293 |
February 2024 | $15.55 | $16.38 | $15.23 | $15.52 | 13,305,397 |
January 2024 | $14.92 | $15.93 | $14.28 | $15.65 | 20,181,978 |
December 2023 | $13.37 | $15.26 | $13.32 | $14.96 | 20,586,262 |
November 2023 | $11.47 | $13.76 | $11.44 | $13.48 | 19,153,822 |
October 2023 | $11.93 | $12.22 | $11.09 | $11.34 | 33,379,359 |
September 2023 | $11.68 | $12.48 | $11.23 | $11.91 | 22,618,155 |
August 2023 | $11.57 | $12.17 | $10.57 | $11.39 | 26,866,065 |
July 2023 | $11.57 | $12.02 | $10.78 | $11.99 | 23,190,851 |
June 2023 | $10.15 | $11.77 | $9.99 | $11.63 | 25,360,116 |
May 2023 | $8.89 | $10.64 | $8.60 | $10.24 | 36,071,144 |
April 2023 | $9.51 | $10.11 | $8.69 | $8.83 | 37,251,873 |
