Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,829.67 -47.38 (-0.60%) Bitcoin USD
64,689.53 +3,266.11 (+5.32%) CMC Crypto 200
1,331.45 +18.83 (+1.46%)
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 15.83 | 15.88 | 15.45 | 15.74 | 15.74 | 1,170,000 |
| 17 Apr 2024 | 15.31 | 15.59 | 15.24 | 15.54 | 15.54 | 919,800 |
| 16 Apr 2024 | 15.21 | 15.28 | 15.00 | 15.16 | 15.16 | 635,500 |
| 15 Apr 2024 | 15.50 | 15.56 | 15.34 | 15.52 | 15.52 | 453,400 |
| 12 Apr 2024 | 15.91 | 15.96 | 15.65 | 15.79 | 15.79 | 903,700 |
| 11 Apr 2024 | 16.39 | 16.41 | 16.14 | 16.14 | 16.14 | 440,100 |
| 10 Apr 2024 | 16.57 | 16.66 | 16.45 | 16.48 | 16.48 | 549,800 |
| 09 Apr 2024 | 16.90 | 17.02 | 16.79 | 16.94 | 16.94 | 566,000 |
| 08 Apr 2024 | 16.64 | 16.86 | 16.61 | 16.76 | 16.76 | 335,200 |
| 05 Apr 2024 | 16.62 | 16.69 | 16.42 | 16.58 | 16.58 | 579,000 |
| 04 Apr 2024 | 16.74 | 17.03 | 16.58 | 16.59 | 16.59 | 1,131,600 |
| 03 Apr 2024 | 16.05 | 16.56 | 15.95 | 16.48 | 16.48 | 740,000 |
| 02 Apr 2024 | 16.45 | 16.46 | 16.07 | 16.16 | 16.16 | 559,700 |
| 01 Apr 2024 | 16.76 | 16.76 | 16.38 | 16.48 | 16.48 | 805,600 |
| 28 Mar 2024 | 16.98 | 17.14 | 16.82 | 16.83 | 16.83 | 1,156,500 |
| 27 Mar 2024 | 16.51 | 16.73 | 16.21 | 16.67 | 16.67 | 985,700 |
| 26 Mar 2024 | 16.22 | 16.52 | 16.19 | 16.44 | 16.44 | 783,400 |
| 25 Mar 2024 | 15.93 | 16.25 | 15.90 | 16.23 | 16.23 | 701,600 |
| 22 Mar 2024 | 16.32 | 16.36 | 15.89 | 16.00 | 16.00 | 1,182,300 |
| 21 Mar 2024 | 15.80 | 15.85 | 15.67 | 15.67 | 15.67 | 994,500 |
| 20 Mar 2024 | 15.38 | 15.76 | 15.36 | 15.73 | 15.73 | 865,400 |
| 19 Mar 2024 | 15.20 | 15.43 | 15.12 | 15.32 | 15.32 | 692,900 |
| 18 Mar 2024 | 15.29 | 15.32 | 15.03 | 15.07 | 15.07 | 844,400 |
| 15 Mar 2024 | 15.29 | 15.32 | 15.19 | 15.26 | 15.26 | 3,973,100 |
| 14 Mar 2024 | 15.41 | 15.41 | 15.22 | 15.30 | 15.30 | 1,137,000 |
| 13 Mar 2024 | 15.43 | 15.55 | 15.38 | 15.42 | 15.42 | 1,532,400 |
| 12 Mar 2024 | 15.60 | 15.61 | 15.45 | 15.45 | 15.45 | 1,038,000 |
| 11 Mar 2024 | 15.89 | 15.91 | 15.64 | 15.65 | 15.65 | 1,580,300 |
| 08 Mar 2024 | 15.88 | 16.14 | 15.88 | 16.03 | 16.03 | 640,900 |
| 07 Mar 2024 | 16.09 | 16.12 | 15.93 | 16.12 | 16.12 | 560,400 |
| 06 Mar 2024 | 16.16 | 16.19 | 16.07 | 16.08 | 16.08 | 513,800 |
| 05 Mar 2024 | 15.92 | 16.05 | 15.84 | 15.95 | 15.95 | 604,500 |
| 04 Mar 2024 | 15.89 | 16.16 | 15.88 | 16.05 | 16.05 | 572,100 |
| 01 Mar 2024 | 15.88 | 16.11 | 15.81 | 16.08 | 16.08 | 657,900 |
| 29 Feb 2024 | 15.77 | 15.87 | 15.68 | 15.80 | 15.80 | 593,600 |
| 28 Feb 2024 | 15.95 | 16.00 | 15.79 | 15.95 | 15.95 | 502,700 |
| 27 Feb 2024 | 16.14 | 16.26 | 15.93 | 16.06 | 16.06 | 771,700 |
| 26 Feb 2024 | 16.11 | 16.18 | 16.03 | 16.10 | 16.10 | 337,600 |
| 23 Feb 2024 | 16.11 | 16.15 | 15.95 | 16.01 | 16.01 | 415,400 |
| 22 Feb 2024 | 16.29 | 16.43 | 16.17 | 16.24 | 16.24 | 720,600 |
| 21 Feb 2024 | 16.31 | 16.39 | 15.93 | 16.11 | 16.11 | 736,700 |
| 20 Feb 2024 | 16.59 | 16.66 | 16.41 | 16.53 | 16.53 | 507,600 |
| 16 Feb 2024 | 16.22 | 16.45 | 16.21 | 16.38 | 16.38 | 531,300 |
| 15 Feb 2024 | 16.65 | 16.68 | 16.09 | 16.16 | 16.16 | 882,000 |
| 14 Feb 2024 | 15.72 | 15.86 | 15.62 | 15.80 | 15.80 | 989,300 |
| 13 Feb 2024 | 15.83 | 16.01 | 15.52 | 15.59 | 15.59 | 446,900 |
| 12 Feb 2024 | 16.08 | 16.10 | 15.90 | 16.06 | 16.06 | 298,900 |
| 09 Feb 2024 | 15.77 | 16.16 | 15.75 | 16.06 | 16.06 | 454,700 |
| 08 Feb 2024 | 16.02 | 16.02 | 15.73 | 15.74 | 15.74 | 500,100 |
| 07 Feb 2024 | 16.24 | 16.41 | 16.13 | 16.13 | 16.13 | 897,500 |
| 06 Feb 2024 | 16.04 | 16.19 | 16.02 | 16.15 | 16.15 | 485,900 |
| 05 Feb 2024 | 15.72 | 15.91 | 15.51 | 15.85 | 15.85 | 692,300 |
| 02 Feb 2024 | 15.70 | 15.91 | 15.66 | 15.86 | 15.86 | 1,449,300 |
| 01 Feb 2024 | 15.83 | 16.06 | 15.70 | 16.05 | 16.05 | 1,091,200 |
| 31 Jan 2024 | 16.10 | 16.22 | 15.83 | 15.93 | 15.93 | 1,210,900 |
| 30 Jan 2024 | 15.67 | 15.77 | 15.61 | 15.74 | 15.74 | 493,400 |
| 29 Jan 2024 | 15.68 | 15.75 | 15.51 | 15.64 | 15.64 | 431,000 |
| 26 Jan 2024 | 15.64 | 15.74 | 15.53 | 15.64 | 15.64 | 1,128,500 |
| 25 Jan 2024 | 15.51 | 15.66 | 15.46 | 15.58 | 15.58 | 885,300 |
| 24 Jan 2024 | 15.76 | 15.79 | 15.40 | 15.42 | 15.42 | 1,119,700 |
| 23 Jan 2024 | 15.33 | 15.56 | 15.26 | 15.53 | 15.53 | 1,255,300 |
| 22 Jan 2024 | 15.26 | 15.34 | 15.05 | 15.21 | 15.21 | 1,042,200 |
| 19 Jan 2024 | 15.26 | 15.46 | 15.17 | 15.45 | 15.45 | 3,079,100 |
| 18 Jan 2024 | 15.44 | 15.49 | 15.23 | 15.27 | 15.27 | 1,595,500 |
| 17 Jan 2024 | 15.44 | 15.53 | 15.34 | 15.49 | 15.49 | 917,400 |
| 16 Jan 2024 | 15.70 | 15.73 | 15.40 | 15.41 | 15.41 | 993,000 |
| 12 Jan 2024 | 15.95 | 15.96 | 15.72 | 15.88 | 15.88 | 608,600 |
| 11 Jan 2024 | 15.68 | 15.75 | 15.35 | 15.67 | 15.67 | 1,764,700 |
| 10 Jan 2024 | 15.00 | 15.25 | 14.93 | 15.24 | 15.24 | 876,300 |
| 09 Jan 2024 | 14.80 | 15.02 | 14.76 | 14.90 | 14.90 | 539,200 |
| 08 Jan 2024 | 14.70 | 14.99 | 14.70 | 14.96 | 14.96 | 346,200 |
| 05 Jan 2024 | 14.82 | 14.93 | 14.76 | 14.79 | 14.79 | 359,900 |
| 04 Jan 2024 | 14.59 | 14.82 | 14.54 | 14.78 | 14.78 | 438,100 |
| 03 Jan 2024 | 14.94 | 15.07 | 14.83 | 14.85 | 14.85 | 497,300 |
| 02 Jan 2024 | 15.19 | 15.20 | 14.82 | 14.94 | 14.94 | 600,100 |
| 29 Dec 2023 | 15.31 | 15.31 | 15.14 | 15.23 | 15.23 | 362,500 |
| 28 Dec 2023 | 15.45 | 15.51 | 15.27 | 15.38 | 15.38 | 662,600 |
| 27 Dec 2023 | 15.33 | 15.54 | 15.31 | 15.45 | 15.45 | 488,200 |
| 26 Dec 2023 | 15.46 | 15.53 | 15.31 | 15.35 | 15.35 | 408,900 |
| 22 Dec 2023 | 15.18 | 15.48 | 15.16 | 15.36 | 15.36 | 958,200 |
| 21 Dec 2023 | 15.02 | 15.22 | 14.97 | 15.16 | 15.16 | 1,734,800 |
| 20 Dec 2023 | 14.81 | 15.04 | 14.76 | 14.79 | 14.79 | 1,346,700 |
| 19 Dec 2023 | 14.92 | 15.08 | 14.79 | 14.97 | 14.97 | 1,329,700 |
| 18 Dec 2023 | 14.50 | 14.75 | 14.42 | 14.69 | 14.69 | 634,800 |
| 15 Dec 2023 | 14.44 | 14.50 | 14.29 | 14.31 | 14.31 | 1,938,700 |
| 14 Dec 2023 | 14.72 | 14.77 | 14.36 | 14.44 | 14.44 | 771,500 |
| 13 Dec 2023 | 14.01 | 14.57 | 14.01 | 14.49 | 14.49 | 2,770,900 |
| 12 Dec 2023 | 13.88 | 13.97 | 13.71 | 13.93 | 13.93 | 498,100 |
| 11 Dec 2023 | 13.73 | 13.92 | 13.62 | 13.90 | 13.90 | 1,470,200 |
| 08 Dec 2023 | 13.64 | 13.79 | 13.56 | 13.67 | 13.67 | 697,500 |
| 07 Dec 2023 | 13.97 | 14.00 | 13.65 | 13.75 | 13.75 | 1,382,700 |
| 06 Dec 2023 | 13.93 | 14.01 | 13.89 | 13.99 | 13.99 | 818,300 |
| 05 Dec 2023 | 13.67 | 13.81 | 13.64 | 13.73 | 13.73 | 717,400 |
| 04 Dec 2023 | 13.85 | 13.98 | 13.70 | 13.72 | 13.72 | 910,400 |
| 01 Dec 2023 | 13.61 | 13.99 | 13.60 | 13.96 | 13.96 | 683,900 |
| 30 Nov 2023 | 13.60 | 13.82 | 13.51 | 13.72 | 13.72 | 1,537,800 |
| 29 Nov 2023 | 13.68 | 13.79 | 13.56 | 13.56 | 13.56 | 781,800 |
| 28 Nov 2023 | 13.88 | 14.00 | 13.79 | 13.80 | 13.80 | 739,500 |
| 27 Nov 2023 | 13.98 | 14.01 | 13.71 | 13.78 | 13.78 | 1,001,800 |
| 24 Nov 2023 | 13.75 | 13.83 | 13.66 | 13.81 | 13.81 | 865,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.