2m 2m 2m 2m 2m 2m 2m
SABESP Sp ADR (SBS)
NYSE
$5.42+$0.04 (+0.72%)
Price as of Oct 02, 2026 7:55 PM EDT- $18.9BMarket Cap
- 18.81%1-Year Change
- Utilities - Regulated WaterIndustry
SABESP Sp ADR (SBS)
$5.42+$0.04 (+0.72%)
- 1 Month+5.70%Low Price$5.13High Price$5.44
- 3 Months-6.43%Low Price$4.46High Price$6.06
- 1 Year+18.81%Low Price$4.46High Price$7.08
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.33 | 5.38 | 5.20 | 5.38 | +2.28% | 9,289,669 |
10/01/2026 | 5.28 | 5.31 | 5.17 | 5.26 | -0.94% | 6,097,304 |
09/30/2026 | 5.27 | 5.35 | 5.25 | 5.31 | +2.51% | 5,831,182 |
09/29/2026 | 5.09 | 5.20 | 5.07 | 5.18 | +0.78% | 6,271,495 |
09/28/2026 | 5.09 | 5.18 | 5.07 | 5.14 | -0.77% | 5,429,703 |
09/25/2026 | 5.17 | 5.20 | 5.09 | 5.18 | +0.58% | 3,876,638 |
09/24/2026 | 5.20 | 5.22 | 5.12 | 5.15 | -0.39% | 8,113,584 |
09/23/2026 | 5.36 | 5.39 | 5.17 | 5.17 | -4.08% | 8,432,043 |
09/22/2026 | 5.39 | 5.43 | 5.36 | 5.39 | -0.92% | 9,722,476 |
09/21/2026 | 5.43 | 5.48 | 5.36 | 5.44 | +2.45% | 5,555,321 |
09/18/2026 | 5.28 | 5.35 | 5.26 | 5.31 | +0.57% | 7,852,657 |
09/17/2026 | 5.32 | 5.33 | 5.16 | 5.28 | 0.00% | 5,486,409 |
09/16/2026 | 5.19 | 5.29 | 5.17 | 5.28 | +0.76% | 7,634,961 |
09/15/2026 | 5.20 | 5.30 | 5.20 | 5.24 | +0.38% | 6,319,717 |
09/14/2026 | 5.07 | 5.26 | 5.04 | 5.22 | -1.32% | 7,525,474 |
09/11/2026 | 5.35 | 5.35 | 5.26 | 5.29 | -0.56% | 6,871,958 |
09/10/2026 | 5.14 | 5.33 | 5.13 | 5.32 | +2.70% | 7,743,539 |
09/09/2026 | 5.22 | 5.27 | 5.16 | 5.18 | -1.71% | 4,508,638 |
09/08/2026 | 5.30 | 5.37 | 5.25 | 5.27 | +2.33% | 9,658,902 |
09/04/2026 | 5.02 | 5.23 | 5.02 | 5.15 | +0.39% | 6,055,698 |
09/03/2026 | 5.21 | 5.21 | 5.08 | 5.13 | +0.79% | 6,993,172 |
09/02/2026 | 5.00 | 5.16 | 4.95 | 5.09 | +4.52% | 24,144,399 |
09/01/2026 | 4.90 | 5.03 | 4.86 | 4.87 | +0.21% | 14,418,442 |
08/31/2026 | 4.91 | 4.96 | 4.85 | 4.86 | -0.21% | 12,627,350 |
08/28/2026 | 4.83 | 4.89 | 4.75 | 4.87 | +1.04% | 23,011,617 |
08/27/2026 | 4.84 | 4.88 | 4.79 | 4.82 | -0.62% | 12,378,030 |
08/26/2026 | 4.91 | 4.93 | 4.84 | 4.85 | +1.04% | 7,177,163 |
08/25/2026 | 4.66 | 4.81 | 4.60 | 4.80 | +3.67% | 6,950,335 |
08/24/2026 | 4.51 | 4.67 | 4.51 | 4.63 | +0.43% | 12,886,992 |
08/21/2026 | 4.49 | 4.64 | 4.49 | 4.61 | +3.36% | 13,298,610 |
08/20/2026 | 4.55 | 4.60 | 4.45 | 4.46 | -2.41% | 9,932,632 |
08/19/2026 | 4.62 | 4.68 | 4.57 | 4.57 | +0.44% | 7,686,362 |
08/18/2026 | 4.54 | 4.59 | 4.52 | 4.55 | -0.66% | 8,805,531 |
08/17/2026 | 4.62 | 4.65 | 4.55 | 4.58 | -0.43% | 13,531,786 |
08/14/2026 | 4.54 | 4.62 | 4.48 | 4.60 | -1.71% | 12,817,238 |
08/13/2026 | 4.86 | 4.99 | 4.60 | 4.68 | -8.24% | 31,866,117 |
08/12/2026 | 5.08 | 5.11 | 5.02 | 5.10 | +1.39% | 7,663,074 |
08/12/2026 |
$0.08 Earnings | |||||
08/11/2026 | 5.20 | 5.23 | 5.01 | 5.03 | -3.45% | 7,956,311 |
08/10/2026 | 5.28 | 5.28 | 5.18 | 5.21 | -1.88% | 5,795,669 |
08/07/2026 | 5.41 | 5.45 | 5.28 | 5.31 | -1.12% | 4,147,201 |
08/06/2026 | 5.42 | 5.46 | 5.36 | 5.37 | -1.10% | 4,057,530 |
08/05/2026 | 5.53 | 5.64 | 5.42 | 5.43 | 0.00% | 3,788,712 |
08/04/2026 | 5.52 | 5.52 | 5.39 | 5.43 | 0.00% | 8,152,308 |
08/03/2026 | 5.49 | 5.49 | 5.34 | 5.43 | -0.37% | 6,227,074 |
07/31/2026 | 5.50 | 5.54 | 5.45 | 5.45 | -0.37% | 6,116,745 |
07/30/2026 | 5.33 | 5.49 | 5.31 | 5.47 | +3.99% | 8,541,406 |
07/29/2026 | 5.48 | 5.49 | 5.24 | 5.26 | -4.71% | 10,758,534 |
07/28/2026 | 5.72 | 5.77 | 5.51 | 5.52 | -2.82% | 7,833,552 |
07/27/2026 | 5.64 | 5.70 | 5.62 | 5.68 | +1.25% | 4,164,533 |
07/24/2026 | 5.66 | 5.69 | 5.60 | 5.61 | -2.09% | 6,238,760 |
07/23/2026 | 5.70 | 5.74 | 5.64 | 5.73 | -1.72% | 7,798,842 |
07/22/2026 | 5.70 | 5.86 | 5.70 | 5.83 | +2.64% | 5,088,802 |
07/21/2026 | 5.73 | 5.74 | 5.60 | 5.68 | -1.22% | 3,452,746 |
07/20/2026 | 5.77 | 5.82 | 5.72 | 5.75 | 0.00% | 4,447,996 |
07/17/2026 | 5.70 | 5.82 | 5.70 | 5.75 | -0.69% | 3,971,559 |
07/16/2026 | 5.81 | 5.91 | 5.75 | 5.79 | -2.20% | 6,028,581 |
07/15/2026 | 5.97 | 6.00 | 5.89 | 5.92 | -0.84% | 5,252,245 |
07/14/2026 | 6.02 | 6.04 | 5.95 | 5.97 | +0.67% | 4,226,530 |
07/13/2026 | 6.01 | 6.04 | 5.90 | 5.93 | -2.15% | 3,167,895 |
07/10/2026 | 6.00 | 6.09 | 6.00 | 6.06 | +3.77% | 4,973,359 |
07/09/2026 | 5.73 | 5.89 | 5.71 | 5.84 | +2.46% | 7,817,681 |
07/08/2026 | 5.70 | 5.74 | 5.67 | 5.70 | -0.35% | 4,515,202 |
07/07/2026 | 5.78 | 5.83 | 5.68 | 5.72 | -1.55% | 4,156,427 |
07/06/2026 | 5.84 | 5.86 | 5.75 | 5.81 | +1.04% | 4,660,580 |
07/02/2026 | 5.80 | 5.87 | 5.74 | 5.75 | 0.00% | 4,237,924 |
07/01/2026 | 5.70 | 5.78 | 5.65 | 5.75 | -0.52% | 6,979,683 |
06/30/2026 | 5.68 | 5.83 | 5.65 | 5.78 | -0.52% | 7,466,565 |
06/29/2026 | 5.70 | 5.83 | 5.70 | 5.81 | +0.35% | 8,434,581 |
06/26/2026 | 5.67 | 5.81 | 5.65 | 5.79 | +2.84% | 7,407,240 |
06/25/2026 | 5.62 | 5.69 | 5.53 | 5.63 | +1.81% | 8,588,652 |
06/24/2026 | 5.46 | 5.55 | 5.42 | 5.53 | +0.91% | 11,771,927 |
06/23/2026 | 5.37 | 5.51 | 5.35 | 5.48 | +1.11% | 6,283,261 |
06/22/2026 | 5.35 | 5.48 | 5.32 | 5.42 | +3.24% | 7,437,787 |
06/18/2026 | 5.31 | 5.39 | 5.21 | 5.25 | -2.42% | 7,557,671 |
06/17/2026 | 5.55 | 5.60 | 5.36 | 5.38 | -2.36% | 4,579,320 |
06/16/2026 | 5.58 | 5.60 | 5.50 | 5.51 | -1.08% | 10,041,328 |
06/15/2026 | 5.66 | 5.68 | 5.51 | 5.57 | +2.01% | 7,447,472 |
06/12/2026 | 5.53 | 5.54 | 5.46 | 5.46 | -0.18% | 4,323,043 |
06/11/2026 | 5.42 | 5.52 | 5.32 | 5.47 | +2.05% | 6,755,750 |
06/10/2026 | 5.37 | 5.48 | 5.34 | 5.36 | -1.11% | 10,628,219 |
06/09/2026 | 5.37 | 5.44 | 5.31 | 5.42 | +1.88% | 5,601,890 |
06/08/2026 | 5.35 | 5.40 | 5.25 | 5.32 | -0.56% | 6,176,565 |
06/05/2026 | 5.32 | 5.45 | 5.32 | 5.35 | -2.55% | 9,889,571 |
06/04/2026 | 5.48 | 5.51 | 5.43 | 5.49 | +1.67% | 5,089,456 |
06/03/2026 | 5.40 | 5.57 | 5.34 | 5.40 | -2.35% | 10,319,499 |
06/02/2026 | 5.48 | 5.58 | 5.47 | 5.53 | +1.28% | 6,418,388 |
06/01/2026 | 5.48 | 5.53 | 5.43 | 5.46 | -1.09% | 7,312,083 |
05/29/2026 | 5.50 | 5.57 | 5.45 | 5.52 | -1.08% | 5,838,414 |
05/28/2026 | 5.67 | 5.74 | 5.57 | 5.58 | -1.41% | 3,120,760 |
05/27/2026 | 5.70 | 5.78 | 5.65 | 5.66 | -1.22% | 4,016,944 |
05/26/2026 | 5.77 | 5.78 | 5.67 | 5.73 | +1.24% | 2,489,090 |
05/22/2026 | 5.69 | 5.71 | 5.56 | 5.66 | -0.88% | 5,077,407 |
05/21/2026 | 5.80 | 5.81 | 5.68 | 5.71 | -2.56% | 4,442,793 |
05/20/2026 | 5.72 | 5.90 | 5.69 | 5.86 | +3.17% | 6,276,574 |
05/19/2026 | 5.66 | 5.83 | 5.65 | 5.68 | -2.91% | 6,373,717 |
05/18/2026 | 5.78 | 5.89 | 5.75 | 5.85 | +2.27% | 7,076,342 |
05/15/2026 | 5.71 | 5.78 | 5.68 | 5.72 | -3.54% | 6,776,275 |
05/14/2026 | 5.90 | 5.96 | 5.88 | 5.93 | +1.02% | 5,030,757 |
05/13/2026 | 5.98 | 6.08 | 5.84 | 5.87 | -2.81% | 9,397,381 |