NYSE · SBS · stock
Companhia De Saneamento Basico Do Estado De Sao Paulo-Sabesp (SBS) stock price history
Every NYSE trading session of Companhia De Saneamento Basico Do Estado De Sao Paulo-Sabesp from May 10, 2002 to Sep 28, 2026: 6,135 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBS adjusted close, 2002 to 2026
- $7.08
- All time high, 2026
- $7.16
- 52 week high, $4.40 low
- 6,135
- Daily sessions since 2002
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
SBS key facts
- Companhia De Saneamento Basico Do Estado De Sao Paulo-Sabesp (SBS) closed at $5.14 on Sep 28, 2026 on NYSE.
- SBS's all time high close is $7.08, set on Apr 21, 2026; its all time low close is $0.0669 on Oct 16, 2002.
- SBS's 52 week range is $4.40 to $7.16.
- SBS returned +7.5% over the year to Sep 28, 2026 and +311.2% over five years.
- Over ten years SBS returned +244%, +13.1% a year compounded.
- SBS's deepest drawdown was -76.3% from Apr 10, 2013 to Sep 28, 2015.
- DataCedar holds 6,135 daily sessions of SBS history from May 10, 2002 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SBS price chart, 2002 to 2026
SBS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.5% |
| 3 months | -11.2% |
| 6 months | -10.7% |
| Year to date | +7.0% |
| 1 year | +7.5% |
| 3 years | +133.5% |
| 5 years | +311.2% |
| 10 years | +243.8% |
| Since May 10, 2002 | +3,132% |
| Compound annual growth, 24.4 years | +15.3% |
SBS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7.08 on Apr 21, 2026
- All time low close
- $0.0669 on Oct 16, 2002
- 52 week high
- $7.16 on Apr 21, 2026
- 52 week low
- $4.40 on Oct 10, 2025
- Deepest drawdown
- -76.3% from Apr 10, 2013 to Sep 28, 2015, recovered Jul 11, 2019
- Best single session
- +24.2% on Oct 13, 2008
- Worst single session
- -25.1% on Mar 18, 2020
- Volatility, 1 year annualised
- 34.0%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2002
- 32.3×
- Best calendar year
- 2003, +135%
- Worst calendar year
- 2008, -47%
SBS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 10, 2002; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.84 | $7.16 | $4.45 | $5.14 | +8.4% | 1.3B | 185 |
| 2025 | $2.73 | $5.42 | $2.70 | $4.74 | +72.1% | 1.3B | 250 |
| 2024 | $2.87 | $3.53 | $2.52 | $2.76 | -4.2% | 1.3B | 252 |
| 2023 | $1.83 | $2.94 | $1.55 | $2.88 | +46.9% | 1.8B | 250 |
| 2022 | $1.28 | $2.21 | $1.09 | $1.96 | +48.4% | 3.5B | 251 |
| 2021 | $1.52 | $1.53 | $1.04 | $1.32 | -13.8% | 2.5B | 252 |
| 2020 | $2.59 | $2.65 | $0.9551 | $1.53 | -41.0% | 1.9B | 253 |
| 2019 | $1.39 | $2.63 | $1.38 | $2.59 | +91.2% | 2.5B | 252 |
| 2018 | $1.73 | $1.95 | $0.9382 | $1.36 | -20.4% | 2.4B | 251 |
| 2017 | $1.38 | $1.85 | $1.33 | $1.70 | +25.0% | 2.2B | 251 |
| 2016 | $0.7015 | $1.66 | $0.6191 | $1.36 | +90.5% | 2.9B | 252 |
| 2015 | $0.9506 | $1.03 | $0.5382 | $0.7155 | -25.5% | 2.9B | 252 |
| 2014 | $1.61 | $1.68 | $0.8774 | $0.9598 | -42.7% | 3.2B | 252 |
| 2013 | $2.04 | $2.38 | $1.22 | $1.68 | -16.5% | 2.4B | 252 |
| 2012 | $1.30 | $2.21 | $1.29 | $2.01 | +56.4% | 2.3B | 250 |
| 2011 | $1.24 | $1.45 | $1.06 | $1.28 | +5.2% | 2B | 252 |
| 2010 | $0.8297 | $1.22 | $0.6764 | $1.22 | +49.2% | 2.1B | 252 |
| 2009 | $0.4701 | $0.8854 | $0.3469 | $0.8177 | +72.3% | 2.5B | 252 |
| 2008 | $0.9190 | $1.10 | $0.2723 | $0.4746 | -47.0% | 3.2B | 253 |
| 2007 | $0.6333 | $1.01 | $0.5366 | $0.8958 | +42.2% | 2.4B | 251 |
| 2006 | $0.3025 | $0.6804 | $0.3010 | $0.6298 | +108.6% | 2.4B | 251 |
| 2005 | $0.2473 | $0.3078 | $0.1934 | $0.3019 | +20.7% | 1.6B | 252 |
| 2004 | $0.2188 | $0.2567 | $0.1497 | $0.2502 | +15.0% | 962.6M | 252 |
| 2003 | $0.0927 | $0.2266 | $0.0748 | $0.2175 | +134.6% | 379.9M | 252 |
| 2002 | $0.1577 | $0.1651 | $0.0646 | $0.0927 | n/a | 325.9M | 163 |
SBS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.14 | +5.8% |
| August 2026 | $4.86 | -10.8% |
| July 2026 | $5.45 | -5.7% |
| June 2026 | $5.78 | +4.7% |
| May 2026 | $5.52 | -17.9% |
| April 2026 | $6.73 | +10.2% |
| March 2026 | $6.10 | +2.2% |
| February 2026 | $5.97 | +11.7% |
| January 2026 | $5.34 | +12.6% |
| December 2025 | $4.74 | -9.6% |
| November 2025 | $5.25 | +7.5% |
| October 2025 | $4.88 | -1.4% |
About the SBS data
Daily bars. 6,135 sessions from May 10, 2002 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 10, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- SB$D Safe Bulkers, Inc Perpetual Preferred Series D (Marshall Islands)
- SBH Sally Beauty Holdings, Inc.
- SBI Western Asset Intermediate Muni Fund INC.
- SBR Sabine Royalty Trust
- SBSI Southside Bancshares INC
- SBSW Sibanye Stillwater Ltd
- SBXD SilverBox Corp IV
- SBXD.U SilverBox Corp IV Units, each consisting of one Class A ordinary share and one-third of one redeemable warrant
Common questions
SBS share price history
