Companhia de Saneamento Básico do Estado de São Paulo - SABESP
SBSNYSEUtilities● Active
$5.27
$-0.08(-1.50%)
Market Cap$18.0B
P/E Ratio—
52W High$7.158
52W Low$3.776
Companhia de Saneamento Básico do Estado de São Paulo - SABESP（SBS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sbs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.16
Apr 21, 2026
-26.4% from here
5-Year Low5Y
$1.15
Aug 19, 2021
+358.3% from low
IPO Priceadj.
$0.3840
May 10, 2002
+1.3K% since IPO
1 Year Ago
$4.05
Jun 9, 2025
+30.1% in 1Y
5 Years Ago
$1.52
Jun 8, 2021
+246.7% in 5Y
10 Years Ago
$1.66
Jun 8, 2016
+217.5% in 10Y
Historical Price Data · SBS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.34 | $5.39 | $5.28 | $5.28 | $5.28 | 3.3M | -1.12% |
| Jun 5, 2026 | $5.32 | $5.45 | $5.32 | $5.35 | $5.35 | 9.9M | +0.56% |
| Jun 4, 2026 | $5.48 | $5.51 | $5.43 | $5.49 | $5.49 | 5.1M | +0.18% |
| Jun 3, 2026 | $5.40 | $5.57 | $5.34 | $5.40 | $5.40 | 10.3M | +0.00% |
| Jun 2, 2026 | $5.48 | $5.58 | $5.47 | $5.53 | $5.53 | 6.4M | +0.91% |
| Jun 1, 2026 | $5.48 | $5.53 | $5.43 | $5.46 | $5.46 | 7.3M | -0.36% |
| May 29, 2026 | $5.50 | $5.57 | $5.45 | $5.52 | $5.52 | 5.8M | +0.36% |
| May 28, 2026 | $5.67 | $5.74 | $5.57 | $5.58 | $5.58 | 3.1M | -1.59% |
| May 27, 2026 | $5.70 | $5.78 | $5.65 | $5.66 | $5.66 | 4.0M | -0.70% |
| May 26, 2026 | $5.77 | $5.78 | $5.67 | $5.73 | $5.73 | 2.5M | -0.69% |
| May 22, 2026 | $5.69 | $5.71 | $5.56 | $5.66 | $5.66 | 5.1M | -0.53% |
| May 21, 2026 | $5.80 | $5.81 | $5.68 | $5.71 | $5.71 | 4.4M | -1.55% |
| May 20, 2026 | $5.72 | $5.90 | $5.69 | $5.86 | $5.86 | 6.3M | +2.45% |
| May 19, 2026 | $5.66 | $5.83 | $5.65 | $5.68 | $5.68 | 6.4M | +0.35% |
| May 18, 2026 | $5.78 | $5.89 | $5.75 | $5.85 | $5.85 | 7.1M | +1.21% |
| May 15, 2026 | $5.71 | $5.78 | $5.68 | $5.72 | $5.72 | 6.8M | +0.18% |
| May 14, 2026 | $5.90 | $5.96 | $5.88 | $5.93 | $5.93 | 5.0M | +0.51% |
| May 13, 2026 | $5.98 | $6.08 | $5.84 | $5.87 | $5.87 | 9.4M | -1.84% |
| May 12, 2026 | $6.16 | $6.21 | $6.02 | $6.04 | $6.04 | 5.1M | -1.95% |
| May 11, 2026 | $6.36 | $6.36 | $6.22 | $6.26 | $6.26 | 4.3M | -1.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SBS
Jan 1 → Dec 31 · 6 years2026+8.4%$4.87 → $5.28
+8.4%
2025+68.6%$2.83 → $4.77
+68.6%
2024-5.6%$3.04 → $2.87
-5.6%
2023+52.5%$2.00 → $3.05
+52.5%
2022+49.0%$1.43 → $2.13
+49.0%
2021-3.9%$1.53 → $1.47
-3.9%
Best Year2025 · +68.6%
Worst Year2024 · -5.6%
Positive Years4 / 6
Avg Annual Return+28.2%
6Y Total Return+245.1%
6Y CAGR~+22.9% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$941.43+0.00%
Mkt Cap $253.0B
NextEra Energy, Inc.
NEE
$84.58+0.00%
Mkt Cap $176.4B
The Southern Company
SO
$91.02+0.00%
Mkt Cap $102.6B
Duke Energy Corporation
DUK
$122.00+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$251.94+0.00%
Mkt Cap $91.0B
National Grid plc
NGG
$80.09+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.67+0.00%
Mkt Cap $68.9B
Sempra
SRE
$89.50+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$66.14+0.00%
Mkt Cap $58.2B
The Southern Company
SOMN
$50.08+0.00%
Mkt Cap $55.5BWhat If You Invested in SBS?
If you invested $1,000 in SBS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,175
Total Return+217.5%
CAGR~+12.2% / yr
Profit+$2,175
Based on Jun 8, 2016 · $1.66Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Companhia de Saneamento Básico do Estado de São Paulo - SABESP（SBS）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $5.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SBS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SBS 历史股价FMP 日线复权 OHLCV