Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp Stock Price History
NYSE: SBSUtilitiesWater SupplyUSD
6.74+0.15 (+2.28%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBS price history at a glance
The price history for Companhia de saneamento Basico Do Estado De Sao Paulo - Sabesp (SBS) on this page begins on May 6, 2002, when the stock closed at $0.3833; it most recently closed at $6.74 on October 5, 2026. The highest price in this record is $7.16, reached on April 20, 2026; the latest close is 5.8% below that peak. Across the 23 complete calendar years in the table, SBS finished higher in 15 and lower in 8. Its best year was 2003 (+111.1%) and its worst was 2008 (-48.0%).
Over roughly 24 years the share price changed +1658.4%, a 12.5% compound annual price return (excluding dividends). In the last 12 months alone, SBS has gained 47.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2002
- $7.16
- Date of high
- Apr 20, 2026
- Low since 2002
- $0.1497
- Date of low
- Oct 14, 2002
- 52-week high
- $7.16
- 52-week low
- $4.45
- IPO year
- 2002
- Last close
- $6.74
SBS returns
1 week
+25.28%
1 month
+30.12%
3 months
+11.22%
6 months
-1.20%
Year to date
+41.30%
1 year
+47.10%
3 years
+180.13%
5 years
+369.36%
SBS price return, excluding dividends.
SBS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.74 | +38.28% |
| 2025 | 4.87 | +72.96% |
| 2024 | 2.82 | -7.49% |
| 2023 | 3.05 | +42.87% |
| 2022 | 2.13 | +45.23% |
| 2021 | 1.47 | -14.55% |
| 2020 | 1.72 | -41.64% |
| 2019 | 2.94 | +46.18% |
| 2018 | 2.01 | -3.64% |
| 2017 | 2.09 | +20.39% |
| 2016 | 1.74 | +88.70% |
| 2015 | 0.92 | -26.52% |
| 2014 | 1.25 | -41.88% |
| 2013 | 2.15 | -22.71% |
| 2012 | 2.79 | +50.24% |
| 2011 | 1.86 | +5.24% |
| 2010 | 1.76 | +35.18% |
| 2009 | 1.30 | +59.55% |
| 2008 | 0.8173 | -48.04% |
| 2007 | 1.57 | +39.36% |
| 2006 | 1.13 | +100.73% |
| 2005 | 0.5623 | +12.69% |
| 2004 | 0.499 | +5.88% |
| 2003 | 0.4713 | +111.06% |
| 2002* | 0.2233 | -41.74% |
* Partial year: the record begins after the start of 2002; return measured from the first available close.
2026 return is year to date.
SBS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.71 | 6.79 | 6.64 | 6.74 | +2.28% | |
| 6.37 | 6.66 | 6.36 | 6.59 | +3.45% | |
| 6.42 | 6.43 | 6.33 | 6.37 | -0.62% | |
| 6.41 | 6.46 | 6.33 | 6.41 | +2.40% | |
| 6.23 | 6.36 | 6.17 | 6.26 | +16.36% | |
| 5.33 | 5.38 | 5.20 | 5.38 | +2.28% | |
| 5.28 | 5.31 | 5.17 | 5.26 | -0.94% | |
| 5.27 | 5.35 | 5.25 | 5.31 | +2.51% | |
| 5.09 | 5.20 | 5.07 | 5.18 | +0.78% | |
| 5.09 | 5.18 | 5.07 | 5.14 | -0.77% | |
| 5.17 | 5.20 | 5.09 | 5.18 | +0.58% | |
| 5.20 | 5.22 | 5.12 | 5.15 | -0.39% | |
| 5.36 | 5.39 | 5.17 | 5.17 | -4.08% | |
| 5.39 | 5.43 | 5.36 | 5.39 | -0.92% | |
| 5.43 | 5.48 | 5.36 | 5.44 | +2.45% | |
| 5.28 | 5.35 | 5.26 | 5.31 | +0.57% | |
| 5.32 | 5.33 | 5.16 | 5.28 | 0.00% | |
| 5.19 | 5.29 | 5.17 | 5.28 | +0.76% | |
| 5.20 | 5.30 | 5.20 | 5.24 | +0.38% | |
| 5.07 | 5.26 | 5.04 | 5.22 | -1.32% | |
| 5.35 | 5.35 | 5.26 | 5.29 | -0.56% | |
| 5.14 | 5.33 | 5.13 | 5.32 | +2.70% | |
| 5.22 | 5.27 | 5.16 | 5.18 | -1.71% | |
| 5.30 | 5.37 | 5.25 | 5.27 | +2.33% | |
| 5.02 | 5.23 | 5.02 | 5.15 | +0.39% | |
| 5.21 | 5.21 | 5.08 | 5.13 | +0.79% | |
| 5.00 | 5.16 | 4.95 | 5.09 | +4.52% | |
| 4.90 | 5.03 | 4.86 | 4.87 | +0.21% | |
| 4.91 | 4.96 | 4.85 | 4.86 | -0.21% | |
| 4.83 | 4.89 | 4.75 | 4.87 | +1.04% | |
| 4.84 | 4.88 | 4.79 | 4.82 | -0.62% | |
| 4.91 | 4.93 | 4.84 | 4.85 | +1.04% | |
| 4.66 | 4.81 | 4.60 | 4.80 | +3.67% | |
| 4.51 | 4.67 | 4.51 | 4.63 | +0.43% | |
| 4.49 | 4.64 | 4.49 | 4.61 | +3.36% | |
| 4.55 | 4.60 | 4.45 | 4.46 | -2.41% | |
| 4.62 | 4.68 | 4.57 | 4.57 | +0.44% | |
| 4.54 | 4.59 | 4.52 | 4.55 | -0.66% | |
| 4.62 | 4.65 | 4.55 | 4.58 | -0.43% | |
| 4.54 | 4.62 | 4.48 | 4.60 | -1.71% | |
| 4.86 | 4.99 | 4.60 | 4.68 | -8.24% | |
| 5.08 | 5.11 | 5.02 | 5.10 | +1.39% | |
| 5.20 | 5.23 | 5.01 | 5.03 | -3.45% | |
| 5.28 | 5.28 | 5.18 | 5.21 | -1.88% | |
| 5.41 | 5.45 | 5.28 | 5.31 | -1.12% | |
| 5.42 | 5.46 | 5.36 | 5.37 | -1.10% | |
| 5.53 | 5.64 | 5.42 | 5.43 | 0.00% | |
| 5.52 | 5.52 | 5.39 | 5.43 | 0.00% | |
| 5.49 | 5.49 | 5.34 | 5.43 | -0.37% | |
| 5.50 | 5.54 | 5.45 | 5.45 | -0.37% | |
| 5.33 | 5.49 | 5.31 | 5.47 | +3.99% | |
| 5.48 | 5.49 | 5.24 | 5.26 | -4.71% | |
| 5.72 | 5.77 | 5.51 | 5.52 | -2.82% | |
| 5.64 | 5.70 | 5.62 | 5.68 | +1.25% | |
| 5.66 | 5.69 | 5.60 | 5.61 | -2.09% | |
| 5.70 | 5.74 | 5.64 | 5.73 | -1.72% | |
| 5.70 | 5.86 | 5.70 | 5.83 | +2.64% | |
| 5.73 | 5.74 | 5.60 | 5.68 | -1.22% | |
| 5.77 | 5.82 | 5.72 | 5.75 | 0.00% | |
| 5.70 | 5.82 | 5.70 | 5.75 | -0.69% | |
| 5.81 | 5.91 | 5.75 | 5.79 | -2.20% | |
| 5.97 | 6.00 | 5.89 | 5.92 | -0.84% | |
| 6.02 | 6.04 | 5.95 | 5.97 | +0.67% | |
| 6.01 | 6.04 | 5.90 | 5.93 | -2.15% | |
| 6.00 | 6.09 | 6.00 | 6.06 | +3.77% | |
| 5.73 | 5.89 | 5.71 | 5.84 | +2.46% | |
| 5.70 | 5.74 | 5.67 | 5.70 | -0.35% | |
| 5.78 | 5.83 | 5.68 | 5.72 | -1.55% | |
| 5.84 | 5.86 | 5.75 | 5.81 | +1.04% | |
| 5.80 | 5.87 | 5.74 | 5.75 | 0.00% | |
| 5.70 | 5.78 | 5.65 | 5.75 | -0.52% | |
| 5.68 | 5.83 | 5.65 | 5.78 | -0.52% | |
| 5.70 | 5.83 | 5.70 | 5.81 | +0.35% | |
| 5.67 | 5.81 | 5.65 | 5.79 | +2.84% | |
| 5.62 | 5.69 | 5.53 | 5.63 | +1.81% | |
| 5.46 | 5.55 | 5.42 | 5.53 | +0.91% | |
| 5.37 | 5.51 | 5.35 | 5.48 | +1.11% | |
| 5.35 | 5.48 | 5.32 | 5.42 | +3.24% | |
| 5.31 | 5.39 | 5.21 | 5.25 | -2.42% | |
| 5.55 | 5.60 | 5.36 | 5.38 | -2.36% | |
| 5.58 | 5.60 | 5.50 | 5.51 | -1.08% | |
| 5.66 | 5.68 | 5.51 | 5.57 | +2.01% | |
| 5.53 | 5.54 | 5.46 | 5.46 | -0.18% | |
| 5.42 | 5.52 | 5.32 | 5.47 | +2.05% | |
| 5.37 | 5.48 | 5.34 | 5.36 | -1.11% | |
| 5.37 | 5.44 | 5.31 | 5.42 | +1.88% | |
| 5.35 | 5.40 | 5.25 | 5.32 | -0.56% | |
| 5.32 | 5.45 | 5.32 | 5.35 | -2.55% | |
| 5.48 | 5.51 | 5.43 | 5.49 | +1.67% | |
| 5.40 | 5.57 | 5.34 | 5.40 | -2.35% | |
| 5.48 | 5.58 | 5.47 | 5.53 | +1.28% | |
| 5.48 | 5.53 | 5.43 | 5.46 | -1.09% | |
| 5.50 | 5.57 | 5.45 | 5.52 | -1.08% | |
| 5.67 | 5.74 | 5.57 | 5.58 | -1.41% | |
| 5.70 | 5.78 | 5.65 | 5.66 | -1.22% | |
| 5.77 | 5.78 | 5.67 | 5.73 | +1.24% | |
| 5.69 | 5.71 | 5.56 | 5.66 | -0.88% | |
| 5.80 | 5.81 | 5.68 | 5.71 | -2.56% | |
| 5.72 | 5.90 | 5.69 | 5.86 | +3.17% | |
| 5.66 | 5.83 | 5.65 | 5.68 | -2.91% | |
| 5.78 | 5.89 | 5.75 | 5.85 | +2.27% | |
| 5.71 | 5.78 | 5.68 | 5.72 | -3.54% | |
| 5.90 | 5.96 | 5.88 | 5.93 | +1.02% | |
| 5.98 | 6.08 | 5.84 | 5.87 | -2.81% | |
| 6.16 | 6.21 | 6.02 | 6.04 | -3.51% | |
| 6.36 | 6.36 | 6.22 | 6.26 | -1.42% | |
| 6.43 | 6.48 | 6.34 | 6.35 | -0.31% | |
| 6.58 | 6.59 | 6.35 | 6.37 | -3.95% | |
| 6.73 | 6.77 | 6.59 | 6.63 | -1.01% | |
| 6.62 | 6.76 | 6.56 | 6.70 | +1.95% | |
| 6.68 | 6.76 | 6.56 | 6.57 | -1.29% | |
| 6.71 | 6.72 | 6.64 | 6.66 | -1.01% | |
| 6.63 | 6.75 | 6.63 | 6.73 | +2.09% | |
| 6.68 | 6.75 | 6.58 | 6.59 | -1.99% | |
| 6.66 | 6.73 | 6.57 | 6.72 | -1.41% | |
| 6.90 | 6.94 | 6.81 | 6.82 | -1.76% | |
| 6.89 | 6.98 | 6.88 | 6.94 | +0.46% | |
| 7.01 | 7.12 | 6.88 | 6.91 | -0.29% | |
| 7.05 | 7.09 | 6.93 | 6.93 | -2.17% | |
| 7.11 | 7.16 | 7.04 | 7.08 | +0.20% | |
| 6.90 | 7.09 | 6.90 | 7.07 | +4.40% | |
| 6.82 | 6.84 | 6.73 | 6.77 | +1.11% | |
| 6.81 | 6.81 | 6.67 | 6.70 | -1.56% | |
| 6.79 | 6.83 | 6.70 | 6.80 | +0.62% | |
| 6.83 | 6.86 | 6.76 | 6.76 | +0.36% | |
| 6.73 | 6.79 | 6.68 | 6.74 | -1.26% | |
| 6.70 | 6.85 | 6.70 | 6.82 | +3.39% | |
| 6.43 | 6.63 | 6.43 | 6.60 | +4.04% | |
| 6.36 | 6.38 | 6.28 | 6.34 | +4.17% | |
| 6.02 | 6.10 | 5.95 | 6.09 | +0.56% | |
| 6.10 | 6.15 | 6.03 | 6.05 | -0.39% | |
| 5.95 | 6.13 | 5.95 | 6.08 | +0.63% | |
| 6.12 | 6.14 | 6.01 | 6.04 | -1.02% | |
| 5.96 | 6.16 | 5.93 | 6.10 | +3.67% | |
| 5.85 | 5.91 | 5.78 | 5.89 | +2.29% | |
| 5.77 | 5.86 | 5.73 | 5.75 | -0.83% | |
| 5.91 | 5.97 | 5.79 | 5.80 | -2.85% | |
| 5.95 | 6.01 | 5.88 | 5.97 | +2.61% | |
| 5.71 | 5.83 | 5.67 | 5.82 | -0.10% | |
| 5.81 | 5.92 | 5.74 | 5.83 | +4.41% | |
| 5.74 | 5.78 | 5.55 | 5.58 | -4.29% | |
| 5.68 | 5.86 | 5.50 | 5.83 | +3.66% | |
| 5.69 | 5.75 | 5.62 | 5.62 | -2.23% | |
| 5.69 | 5.83 | 5.66 | 5.75 | +3.30% | |
| 5.57 | 5.60 | 5.49 | 5.57 | +2.02% | |
| 5.63 | 5.65 | 5.43 | 5.46 | -0.66% | |
| 5.58 | 5.62 | 5.49 | 5.49 | -4.09% | |
| 5.74 | 5.81 | 5.67 | 5.73 | -0.03% | |
| 5.67 | 5.83 | 5.62 | 5.73 | +1.24% | |
| 5.51 | 5.69 | 5.42 | 5.66 | +2.69% | |
| 5.44 | 5.54 | 5.42 | 5.51 | -1.36% | |
| 5.65 | 5.69 | 5.50 | 5.59 | -4.09% | |
| 5.79 | 5.85 | 5.72 | 5.83 | +3.85% | |
| 5.56 | 5.69 | 5.44 | 5.61 | -5.27% | |
| 5.76 | 5.97 | 5.76 | 5.92 | -1.33% | |
| 5.97 | 6.05 | 5.95 | 6.00 | -0.92% | |
| 6.08 | 6.10 | 5.97 | 6.06 | -0.72% | |
| 6.02 | 6.13 | 6.01 | 6.10 | +2.28% | |
| 5.88 | 5.98 | 5.86 | 5.97 | +1.46% | |
| 5.90 | 5.98 | 5.86 | 5.88 | -0.88% | |
| 5.86 | 5.95 | 5.86 | 5.93 | +0.92% | |
| 5.82 | 5.94 | 5.82 | 5.88 | +1.77% | |
| 5.86 | 5.91 | 5.74 | 5.78 | -1.13% | |
| 5.83 | 5.86 | 5.79 | 5.84 | -0.31% | |
| 5.73 | 5.87 | 5.67 | 5.86 | -0.07% | |
| 5.96 | 6.00 | 5.84 | 5.86 | -0.88% | |
| 5.97 | 5.98 | 5.88 | 5.92 | +1.86% | |
| 5.72 | 5.83 | 5.69 | 5.81 | +1.54% | |
| 5.59 | 5.73 | 5.57 | 5.72 | +3.66% | |
| 5.59 | 5.59 | 5.46 | 5.52 | +0.44% | |
| 5.54 | 5.61 | 5.48 | 5.49 | +0.81% | |
| 5.55 | 5.56 | 5.40 | 5.45 | -1.77% | |
| 5.64 | 5.67 | 5.52 | 5.55 | +1.50% | |
| 5.42 | 5.48 | 5.40 | 5.47 | +1.75% | |
| 5.39 | 5.42 | 5.32 | 5.37 | -0.81% | |
| 5.47 | 5.48 | 5.28 | 5.42 | -0.66% | |
| 5.49 | 5.50 | 5.35 | 5.45 | +0.59% | |
| 5.44 | 5.49 | 5.40 | 5.42 | +2.61% | |
| 5.21 | 5.30 | 5.21 | 5.28 | -0.30% | |
| 5.12 | 5.32 | 5.10 | 5.30 | +3.76% | |
| 5.02 | 5.15 | 5.00 | 5.11 | +3.78% | |
| 4.82 | 4.94 | 4.81 | 4.92 | +2.84% | |
| 4.72 | 4.79 | 4.71 | 4.78 | +4.45% | |
| 4.53 | 4.60 | 4.51 | 4.58 | -0.78% | |
| 4.62 | 4.64 | 4.59 | 4.62 | -0.30% | |
| 4.63 | 4.66 | 4.57 | 4.63 | -0.17% | |
| 4.71 | 4.71 | 4.61 | 4.64 | -1.49% | |
| 4.79 | 4.82 | 4.71 | 4.71 | -4.23% | |
| 4.94 | 4.96 | 4.89 | 4.92 | +0.24% | |
| 4.82 | 4.90 | 4.82 | 4.90 | +2.21% | |
| 4.81 | 4.82 | 4.76 | 4.80 | -1.07% | |
| 4.90 | 4.95 | 4.84 | 4.85 | +0.17% | |
| 4.85 | 4.90 | 4.80 | 4.84 | -0.66% | |
| 4.87 | 4.89 | 4.84 | 4.87 | +2.18% | |
| 4.82 | 4.83 | 4.75 | 4.77 | -1.20% | |
| 4.84 | 4.85 | 4.80 | 4.83 | +2.37% | |
| 4.76 | 4.79 | 4.71 | 4.72 | -6.50% | |
| 4.99 | 5.05 | 4.99 | 5.04 | -0.36% | |
| 5.07 | 5.07 | 5.03 | 5.06 | -0.04% | |
| 4.97 | 5.09 | 4.96 | 5.06 | +3.86% | |
| 4.83 | 4.88 | 4.83 | 4.88 | -0.65% | |
| 4.97 | 5.03 | 4.90 | 4.91 | +0.25% | |
| 4.82 | 4.93 | 4.80 | 4.90 | +0.91% | |
| 4.82 | 4.89 | 4.79 | 4.85 | -0.94% | |
| 5.01 | 5.02 | 4.89 | 4.90 | -4.56% | |
| 5.12 | 5.17 | 5.12 | 5.13 | +1.91% | |
| 5.06 | 5.10 | 4.99 | 5.04 | +1.82% | |
| 4.95 | 5.02 | 4.95 | 4.95 | +0.61% | |
| 4.96 | 4.96 | 4.87 | 4.92 | -1.76% | |
| 4.92 | 5.06 | 4.92 | 5.00 | -0.28% | |
| 5.09 | 5.10 | 4.94 | 5.02 | +0.12% | |
| 5.34 | 5.45 | 4.99 | 5.01 | -6.77% | |
| 5.40 | 5.41 | 5.34 | 5.38 | +0.71% | |
| 5.38 | 5.38 | 5.31 | 5.34 | -0.96% | |
| 5.34 | 5.42 | 5.32 | 5.39 | +3.49% | |
| 5.25 | 5.28 | 5.19 | 5.21 | -1.25% | |
| 5.29 | 5.29 | 5.23 | 5.27 | -0.30% | |
| 5.30 | 5.31 | 5.25 | 5.29 | +1.97% | |
| 5.20 | 5.23 | 5.15 | 5.19 | -0.38% | |
| 5.12 | 5.21 | 5.11 | 5.21 | +2.52% | |
| 5.06 | 5.09 | 5.01 | 5.08 | +0.99% | |
| 5.17 | 5.22 | 5.03 | 5.03 | -2.18% | |
| 5.14 | 5.17 | 5.09 | 5.14 | +0.86% | |
| 5.19 | 5.21 | 5.10 | 5.10 | -2.49% | |
| 5.33 | 5.35 | 5.21 | 5.23 | -2.57% | |
| 5.39 | 5.42 | 5.36 | 5.37 | +0.98% | |
| 5.35 | 5.37 | 5.26 | 5.31 | -0.34% | |
| 5.24 | 5.35 | 5.21 | 5.33 | +2.46% | |
| 5.26 | 5.28 | 5.17 | 5.20 | +1.28% | |
| 5.19 | 5.22 | 5.13 | 5.14 | 0.00% | |
| 5.09 | 5.15 | 5.07 | 5.14 | +0.63% | |
| 5.16 | 5.18 | 5.08 | 5.11 | -0.04% | |
| 5.05 | 5.12 | 5.03 | 5.11 | +3.28% | |
| 4.95 | 5.00 | 4.94 | 4.95 | -0.64% | |
| 4.96 | 4.99 | 4.94 | 4.98 | +1.43% | |
| 4.92 | 4.93 | 4.86 | 4.91 | +0.25% | |
| 4.87 | 4.94 | 4.86 | 4.90 | 0.00% | |
| 4.97 | 4.98 | 4.90 | 4.90 | -0.61% | |
| 4.90 | 4.94 | 4.87 | 4.93 | +0.08% | |
| 5.00 | 5.01 | 4.87 | 4.92 | -0.44% | |
| 4.94 | 4.97 | 4.89 | 4.94 | +1.60% | |
| 4.88 | 4.89 | 4.83 | 4.87 | +0.70% | |
| 4.84 | 4.89 | 4.81 | 4.83 | +0.71% | |
| 4.83 | 4.87 | 4.80 | 4.80 | -0.95% | |
| 4.85 | 4.88 | 4.83 | 4.84 | +1.51% | |
| 4.72 | 4.80 | 4.72 | 4.77 | +0.72% | |
| 4.62 | 4.75 | 4.62 | 4.74 | +2.33% | |
| 4.56 | 4.65 | 4.56 | 4.63 | +1.05% | |
| 4.49 | 4.61 | 4.48 | 4.58 | +1.10% | |
| 4.53 | 4.55 | 4.49 | 4.53 | +1.75% | |
| 4.58 | 4.59 | 4.43 | 4.45 | -2.79% | |
| 4.64 | 4.64 | 4.56 | 4.58 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBS chart for longer ranges.