Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp American Depositary Shares (Each repstg 250 Common Shares) Historical Stock Prices

SBS 
$7.64
*  
0.15
2%
Get SBS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SBS now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    SBS After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 7.63 7.71 7.50 7.64 4,056,540
04/28/2016 7.35 7.65 7.34 7.49 4,810,521
04/27/2016 7.32 7.47 7.31 7.42 5,404,286
04/26/2016 7.26 7.31 7.16 7.28 3,827,947
04/25/2016 7.21 7.25 7.075 7.16 3,168,931
04/22/2016 7 7.105 7 7.05 2,981,482
04/21/2016 7.1 7.14 6.98 7.04 3,229,048
04/20/2016 7.2 7.25 7.11 7.12 6,093,133
04/19/2016 7.07 7.31 7.07 7.22 6,603,464
04/18/2016 6.95 7.15 6.9299 7 3,889,916
04/15/2016 6.9 7.1 6.9 7.06 8,244,688
04/14/2016 7.04 7.04 6.88 6.94 2,943,059
04/13/2016 7.19 7.22 7.05 7.12 3,835,465
04/12/2016 6.87 7.085 6.82 7.04 3,599,744
04/11/2016 6.63 6.83 6.63 6.79 3,281,690
04/08/2016 6.35 6.59 6.32 6.52 2,881,607
04/07/2016 6.16 6.25 6.11 6.12 2,255,925
04/06/2016 6.22 6.26 6.08 6.19 2,997,015
04/05/2016 6.41 6.42 6.32 6.33 2,819,822
04/04/2016 6.53 6.56 6.36 6.39 5,019,331
04/01/2016 6.55 6.8 6.53 6.65 5,079,872
03/31/2016 6.67 6.76 6.57 6.6 2,579,750
03/30/2016 6.6 6.77 6.56 6.64 3,625,740
03/29/2016 6.44 6.57 6.42 6.54 2,413,971
03/28/2016 6.53 6.56 6.45 6.47 2,447,919
03/24/2016 6.1 6.19 6.01 6.16 1,827,497
03/23/2016 6.18 6.26 6.13 6.17 1,096,565
03/22/2016 6.41 6.445 6.37 6.38 1,256,393
03/21/2016 6.3 6.45 6.3 6.39 1,900,212
03/18/2016 6.45 6.465 6.38 6.41 3,463,296
03/17/2016 6.25 6.39 6.2 6.33 1,734,830
03/16/2016 5.83 6.06 5.77 6.04 3,211,175
03/15/2016 6.01 6.08 5.84 5.91 4,173,622
03/14/2016 6.26 6.26 6.11 6.13 2,634,477
03/11/2016 6.25 6.39 6.24 6.37 2,335,809
03/10/2016 6.15 6.36 6.13 6.32 3,626,461
03/09/2016 6.13 6.245 6.02 6.18 1,588,701
03/08/2016 6.03 6.11 5.995 6.08 1,810,512
03/07/2016 6.02 6.11 5.96 6.03 1,679,340
03/04/2016 6.37 6.46 6.03 6.07 3,691,487
03/03/2016 5.81 6.2 5.78 6.15 2,810,445
03/02/2016 5.79 5.805 5.67 5.72 2,341,744
03/01/2016 5.69 5.79 5.64 5.78 1,391,534
02/29/2016 5.6 5.68 5.55 5.57 1,788,051
02/26/2016 5.59 5.639 5.5 5.52 1,135,702
02/25/2016 5.46 5.59 5.46 5.53 3,309,664
02/24/2016 5.46 5.46 5.35 5.45 1,371,194
02/23/2016 5.71 5.755 5.68 5.69 3,999,642
02/22/2016 5.65 5.83 5.63 5.81 1,800,741
02/19/2016 5.31 5.475 5.31 5.45 2,404,459
02/18/2016 5.47 5.5 5.36 5.42 1,642,078
02/17/2016 5.46 5.58 5.42 5.54 1,530,560
02/16/2016 5.37 5.4 5.22 5.4 1,788,322
02/12/2016 5.34 5.34 5.19 5.27 2,161,274
02/11/2016 5.33 5.42 5.28 5.32 1,150,681
02/10/2016 5.43 5.59 5.41 5.53 1,499,940
02/09/2016 5.37 5.43 5.25 5.4 950,351
02/08/2016 5.54 5.59 5.385 5.47 1,239,958
02/05/2016 5.52 5.66 5.44 5.63 1,786,051
02/04/2016 5.44 5.615 5.43 5.51 2,032,542
02/03/2016 5.17 5.325 5.12 5.31 2,765,434
02/02/2016 5.17 5.2 5.07 5.11 1,612,707
02/01/2016 5.21 5.34 5.2 5.29 2,027,869
01/29/2016 5.2 5.32 5.16 5.31 2,937,300
01/28/2016 5.04 5.06 4.95 5.02 2,252,910
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?