Quantcast

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

SBS 
$6.35
*  
0.06
0.94%
Get SBS Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading SBS now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    SBS Pre-Market
 
 
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 20-MAY-2018 TO 20-AUG-2018

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 6.35 6.375 6.23 6.35 942,649
08/20/2018 6.34 6.375 6.23 6.35 942,649
08/17/2018 6.44 6.465 6.21 6.41 1,544,772
08/16/2018 6.68 6.765 6.48 6.56 848,834
08/15/2018 6.53 6.66 6.48 6.61 850,785
08/14/2018 6.58 6.75 6.465 6.69 1,404,954
08/13/2018 6.2 6.535 6.18 6.5 998,059
08/10/2018 6.64 6.67 6.33 6.35 1,378,218
08/09/2018 6.92 6.98 6.77 6.92 906,242
08/08/2018 7.03 7.21 6.93 6.95 1,331,398
08/07/2018 7.12 7.25 7.03 7.05 805,869
08/06/2018 7.01 7.15 7.01 7.08 732,006
08/03/2018 6.86 7.14 6.815 7.04 953,843
08/02/2018 6.68 6.77 6.62 6.72 934,718
08/01/2018 6.7 6.82 6.65 6.7 1,257,922
07/31/2018 6.8 6.83 6.66 6.7 1,075,106
07/30/2018 6.85 6.91 6.795 6.85 701,414
07/27/2018 6.94 6.97 6.76 6.83 1,516,253
07/26/2018 6.98 7.03 6.9 6.9 1,064,423
07/25/2018 7.03 7.06 6.89 7.03 1,607,142
07/24/2018 6.66 6.92 6.62 6.9 1,156,883
07/23/2018 6.55 6.575 6.455 6.57 556,274
07/20/2018 6.74 6.75 6.545 6.57 1,406,919
07/19/2018 6.21 6.47 6.16 6.44 2,304,803
07/18/2018 6.55 6.57 6.37 6.39 1,106,119
07/17/2018 6.35 6.59 6.33 6.54 1,733,127
07/16/2018 6.21 6.29 6.17 6.25 775,253
07/13/2018 6.16 6.24 6.04 6.22 832,693
07/12/2018 6.17 6.25 6.14 6.18 1,205,694
07/11/2018 6.2 6.23 6.09 6.11 1,021,823
07/10/2018 6.27 6.33 6.205 6.27 1,103,806
07/09/2018 6.31 6.31 6.03 6.21 1,156,228
07/06/2018 6.01 6.29 5.975 6.26 1,255,009
07/05/2018 6.06 6.11 5.98 6.02 724,768
07/03/2018 5.99 6.085 5.92 6.01 658,262
07/02/2018 5.94 6 5.885 5.95 1,075,772
06/29/2018 5.87 6.08 5.85 6.01 2,192,482
06/28/2018 5.83 5.89 5.74 5.84 1,261,449
06/27/2018 5.93 5.97 5.72 5.78 2,261,512
06/26/2018 6.16 6.16 5.97 6.01 1,450,871
06/25/2018 6.12 6.2 6.02 6.14 1,256,506
06/22/2018 6.2 6.2 5.975 6.03 1,309,083
06/21/2018 6.32 6.4 6.16 6.17 1,524,012
06/20/2018 6.4 6.4506 6.31 6.38 1,465,103
06/19/2018 6.14 6.405 6.1 6.33 1,716,550
06/18/2018 6.1 6.17 6.045 6.13 2,016,944
06/15/2018 6.13 6.16 5.96 6.13 7,052,917
06/14/2018 6.3 6.39 6.15 6.22 2,862,641
06/13/2018 6.48 6.48 6.18 6.27 1,790,806
06/12/2018 6.39 6.56 6.39 6.49 1,854,370
06/11/2018 6.46 6.6 6.34 6.41 2,845,403
06/08/2018 6.49 6.57 6.25 6.52 2,021,624
06/07/2018 6.38 6.48 6.1 6.32 4,321,278
06/06/2018 6.46 6.56 6.39 6.55 3,148,517
06/05/2018 6.75 6.8 6.52 6.52 1,467,490
06/04/2018 6.81 6.86 6.7 6.84 2,194,346
06/01/2018 6.92 6.98 6.685 6.73 1,796,693
05/31/2018 6.97 6.98 6.843 6.87 851,578
05/30/2018 7 7.03 6.84 6.91 2,197,517
05/29/2018 6.92 7.015 6.88 6.92 1,423,586
05/25/2018 7.18 7.35 7.08 7.11 2,310,879
05/24/2018 7.11 7.13 7.04 7.11 1,505,455
05/23/2018 7.19 7.2052 7.06 7.17 1,934,089
05/22/2018 7.11 7.265 7.0401 7.17 2,198,653
05/21/2018 7.13 7.135 6.9 7.01 2,324,024
*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?

Smart Portfolio