SBS
SABESP Sp ADR (SBS)
NYSE
$5.50+$0.08 (+1.46%)
Price as of Jun 23, 2026 4:38 PM EDT
  • $19.0B
    Market Cap
  • 39.39%
    1-Year Change
  • Utilities - Regulated Water
    Industry
  • 1 Month
    -4.24%
    Low Price$5.25
    High Price$5.73
  • 3 Months
    -2.15%
    Low Price$5.25
    High Price$35.41
  • 1 Year
    +39.39%
    Low Price$5.25
    High Price$35.41
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
6.16
6.21
6.02
6.04
-3.51%
5,086,671
05/11/2026
6.36
6.36
6.22
6.26
-1.42%
4,308,197
05/08/2026
6.43
6.48
6.34
6.35
-0.31%
3,224,334
05/07/2026
6.58
6.59
6.35
6.37
-3.95%
5,048,137
05/07/2026
5:1 Split
05/07/2026
$0.08 Earnings
05/06/2026
6.73
6.77
6.59
6.63
-1.01%
1,999,619
05/05/2026
6.62
6.76
6.56
6.70
+1.95%
792,560
05/04/2026
6.68
6.76
6.56
6.57
-1.29%
1,008,218
05/01/2026
6.71
6.72
6.64
6.66
-1.01%
569,579
04/30/2026
6.63
6.75
6.63
6.73
+2.09%
1,152,949
04/29/2026
6.68
6.75
6.58
6.59
-1.99%
1,500,262
04/28/2026
6.66
6.73
6.57
6.72
-1.41%
1,352,049
04/27/2026
6.90
6.94
6.81
6.82
-1.76%
927,243
04/24/2026
6.89
6.98
6.88
6.94
+0.46%
1,498,186
04/23/2026
7.01
7.12
6.88
6.91
-0.29%
1,484,786
04/22/2026
7.05
7.09
6.93
6.93
-2.17%
1,876,984
04/21/2026
7.11
7.16
7.04
7.08
+0.20%
2,085,978
04/20/2026
6.90
7.09
6.90
7.07
+4.40%
2,460,943
04/17/2026
6.82
6.84
6.73
6.77
+1.11%
1,845,374
04/16/2026
6.81
6.81
6.67
6.70
-1.56%
1,340,010
04/15/2026
6.79
6.83
6.70
6.80
+0.62%
2,090,374
04/14/2026
6.83
6.86
6.76
6.76
+0.36%
1,029,994
04/13/2026
6.73
6.79
6.68
6.74
-1.26%
1,743,733
04/10/2026
6.70
6.85
6.70
6.82
+3.39%
1,348,278
04/09/2026
6.43
6.63
6.43
6.60
+4.04%
1,108,274
04/08/2026
6.36
6.38
6.28
6.34
+4.17%
1,020,471
04/07/2026
6.02
6.10
5.95
6.09
+0.56%
947,342
04/06/2026
6.10
6.15
6.03
6.05
-0.39%
530,960
04/02/2026
5.95
6.13
5.95
6.08
+0.63%
690,462
04/01/2026
6.12
6.14
6.01
6.04
-1.02%
1,261,783
03/31/2026
5.96
6.16
5.93
6.10
+3.67%
1,160,277
03/30/2026
5.85
5.91
5.78
5.89
+2.29%
1,271,118
03/27/2026
5.77
5.86
5.73
5.75
-0.09%
1,044,839
03/27/2026
1.0016098:1 Split
03/27/2026
$0.17 Dividend
03/26/2026
5.86
5.93
5.75
5.76
-2.85%
754,170
03/25/2026
5.90
5.96
5.83
5.93
+2.61%
1,627,746
03/24/2026
5.66
5.78
5.63
5.78
-0.10%
1,159,612
03/23/2026
5.77
5.88
5.70
5.78
+4.41%
1,648,238
03/20/2026
5.69
5.74
5.51
5.54
-4.29%
2,568,959
03/19/2026
5.64
5.81
5.46
5.79
+3.66%
1,851,848
03/18/2026
5.65
5.71
5.58
5.58
-2.23%
1,472,197
03/17/2026
5.65
5.78
5.62
5.71
+3.30%
2,314,107
03/16/2026
5.53
5.56
5.45
5.53
+2.02%
2,106,437
03/16/2026
$0.15 Earnings
03/13/2026
5.58
5.61
5.39
5.42
-0.66%
1,739,143
03/12/2026
5.54
5.58
5.45
5.45
-4.09%
1,724,519
03/11/2026
5.70
5.77
5.63
5.69
-0.03%
1,062,354
03/10/2026
5.63
5.79
5.58
5.69
+1.24%
1,809,806
03/09/2026
5.47
5.65
5.38
5.62
+2.69%
2,319,413
03/06/2026
5.40
5.50
5.38
5.47
-1.36%
1,696,360
03/05/2026
5.61
5.64
5.46
5.55
-4.09%
2,043,972
03/04/2026
5.74
5.80
5.68
5.78
+3.85%
1,650,621
03/03/2026
5.52
5.65
5.40
5.57
-5.27%
2,310,991
03/02/2026
5.72
5.93
5.71
5.88
-1.33%
1,599,506
02/27/2026
5.92
6.00
5.90
5.96
-0.92%
995,550
02/26/2026
6.03
6.05
5.92
6.01
-0.72%
1,322,615
02/25/2026
5.98
6.08
5.97
6.06
+2.28%
1,033,937
02/24/2026
5.83
5.93
5.81
5.92
+1.46%
1,267,485
02/23/2026
5.86
5.94
5.82
5.84
-0.88%
676,977
02/20/2026
5.82
5.91
5.82
5.89
+0.92%
808,674
02/19/2026
5.78
5.89
5.78
5.83
+1.77%
695,960
02/18/2026
5.81
5.86
5.70
5.73
-1.13%
1,182,610
02/17/2026
5.79
5.82
5.74
5.80
-0.31%
456,421
02/13/2026
5.69
5.83
5.63
5.82
-0.07%
1,107,329
02/12/2026
5.92
5.95
5.80
5.82
-0.88%
1,615,066
02/11/2026
5.93
5.94
5.83
5.87
+1.86%
1,618,454
02/10/2026
5.68
5.78
5.65
5.77
+1.54%
1,239,903
02/09/2026
5.54
5.68
5.53
5.68
+3.66%
940,211
02/06/2026
5.54
5.55
5.42
5.48
+0.44%
1,738,447
02/05/2026
5.50
5.56
5.44
5.45
+0.81%
1,367,805
02/04/2026
5.51
5.52
5.36
5.41
-1.77%
1,553,251