Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp Historical Stock Prices

SBS 
$8.9
*  
0.29
3.16%
Get SBS Alerts
*Delayed - data as of Jul. 31, 2014  -  Find a broker to begin trading SBS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.98  9.10  8.84  8.90 1,886,205
07/30/2014 9.35 9.36 9.06 9.19 1,843,057
07/29/2014 9.69 9.7 9.42 9.42 1,796,675
07/28/2014 9.86 9.91 9.71 9.77 956,996
07/25/2014 9.98 9.98 9.8 9.85 1,161,521
07/24/2014 10 10.14 9.92 10.06 1,067,146
07/23/2014 10.02 10.08 9.92 9.94 1,332,946
07/22/2014 10.26 10.29 10.155 10.18 1,701,967
07/21/2014 10.19 10.27 10.1 10.24 966,696
07/18/2014 10.32 10.39 10.15 10.23 2,155,534
07/17/2014 10.28 10.29 10.08 10.12 2,711,240
07/16/2014 10.47 10.55 10.33 10.41 1,983,941
07/15/2014 10.67 10.7 10.32 10.42 3,285,358
07/14/2014 10.86 10.91 10.69 10.71 2,017,643
07/11/2014 10.64 10.87 10.56 10.82 1,336,522
07/10/2014 10.54 10.65 10.48 10.6 1,664,462
07/09/2014 10.59 10.76 10.445 10.57 1,728,495
07/08/2014 10.63 10.7 10.51 10.54 1,598,911
07/07/2014 10.66 10.7 10.5 10.61 2,360,929
07/03/2014 10.39 10.57 10.331 10.54 1,504,232
07/02/2014 10.71 10.81 10.58 10.63 2,160,567
07/01/2014 10.81 10.92 10.76 10.86 1,579,677
06/30/2014 10.78 10.81 10.59 10.72 1,412,574
06/27/2014 10.76 10.84 10.68 10.83 1,642,729
06/26/2014 10.8 10.84 10.69 10.83 2,173,180
06/25/2014 10.99 10.99 10.795 10.89 1,809,392
06/24/2014 10.77 10.95 10.72 10.76 1,313,183
06/23/2014 10.85 10.89 10.66 10.73 1,691,986
06/20/2014 10.69 10.96 10.64 10.93 2,545,932
06/19/2014 10.82 10.87 10.63 10.71 1,975,009
06/18/2014 10.49 10.98 10.49 10.92 2,190,211
06/17/2014 10.39 10.61 10.38 10.51 1,763,002
06/16/2014 10.36 10.5 10.3 10.46 1,770,869
06/13/2014 10.35 10.5 10.32 10.43 1,543,661
06/12/2014 10.3 10.44 10.15 10.26 1,335,053
06/11/2014 10.51 10.51 10.15 10.29 2,197,827
06/10/2014 10.15 10.35 10.11 10.29 1,556,847
06/09/2014 9.77 10.22 9.7 10.17 1,711,681
06/06/2014 9.79 10.035 9.74 9.77 2,295,295
06/05/2014 9.75 9.82 9.53 9.57 1,407,190
06/04/2014 9.6 9.775 9.55 9.73 951,465
06/03/2014 9.64 9.74 9.58 9.63 1,594,106
06/02/2014 9.79 9.87 9.64 9.68 1,063,570
05/30/2014 9.85 9.96 9.71 9.79 1,583,280
05/29/2014 9.97 10.04 9.86 9.88 1,208,955
05/28/2014 9.87 10.05 9.72 10.03 1,321,844
05/27/2014 10.1 10.17 9.805 9.86 1,306,900
05/23/2014 10.08 10.16 9.94 10.09 1,551,415
05/22/2014 10.22 10.25 10.09 10.16 1,265,780
05/21/2014 10.02 10.19 9.99 10.08 2,454,769
05/20/2014 10.11 10.32 10.03 10.09 1,446,813
05/19/2014 10.01 10.35 9.96 10.32 1,992,075
05/16/2014 9.87 10.1 9.72 10.05 2,270,136
05/15/2014 9.64 9.68 9.46 9.53 1,772,478
05/14/2014 9.77 9.88 9.7 9.71 1,401,788
05/13/2014 9.78 9.95 9.775 9.78 1,733,065
05/12/2014 9.57 9.84 9.57 9.83 1,362,647
05/09/2014 9.58 9.76 9.5 9.58 2,111,426
05/08/2014 9.66 9.8 9.49 9.54 2,127,206
05/07/2014 9.72 9.8 9.595 9.75 1,672,603
05/06/2014 9.66 9.91 9.62 9.75 1,867,914
05/05/2014 9.82 9.84 9.55 9.61 1,607,467
05/02/2014 9.59 9.94 9.49 9.93 2,889,985
05/01/2014 9.5 9.64 9.37 9.58 1,603,289
04/30/2014 9.39 9.58 9.34 9.48 1,716,334
04/29/2014 9.61 9.75 9.42 9.44 2,147,863
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?