Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) Stock Price History
Historical prices from 2002 to 2026
- 1M
- -25.0%
- 3M
- -10.4%
- YTD
- -1.2%
- 1Y
- -5.9%
- 3Y
- +24.9%
- 5Y
- +30.1%
Loading 10-year price history...
SBS Historical Performance
SBS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -44.3%
- 2003 annual price return
- +114.8%
- 2004 annual price return
- +5.5%
- 2005 annual price return
- +20.6%
- 2006 annual price return
- +96.2%
- 2007 annual price return
- +36.5%
- 2008 annual price return
- -49.0%
- 2009 annual price return
- +58.9%
- 2010 annual price return
- +32.3%
- 2011 annual price return
- +3.9%
- 2012 annual price return
- +47.6%
- 2013 annual price return
- -19.8%
- 2014 annual price return
- -41.9%
- 2015 annual price return
- -26.4%
- 2016 annual price return
- +94.6%
- 2017 annual price return
- +18.8%
- 2018 annual price return
- -24.1%
- 2019 annual price return
- +66.3%
- 2020 annual price return
- -42.7%
- 2021 annual price return
- -9.3%
- 2022 annual price return
- +50.0%
- 2023 annual price return
- +57.2%
- 2024 annual price return
- -4.0%
- 2025 annual price return
- +65.6%
- 2026 annual price return
- +38.4%
SBS Stock Price Trajectory (2002–2026)
As of November 8, 2026, Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) trades at $4.81, representing a -5.9% return over the past year. The stock has delivered a +304.3% total return over five years (+30.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $7.16 on April 21, 2026. From this peak, SBS has corrected -32.8%, currently trading 15% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers AWK (+16.1% 1Y), CWT (+10.1% 1Y), and YORW (+0.5% 1Y), SBS has underperformed the peer group average. Compare SBS vs AWK →
SBS Historical Price Data · from 2002
Rows 1–50 of 6,164| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.75 | 4.86 | 4.72 | 4.81 | 19.94M | +5.48% |
| 2026-11-05 | 4.59 | 4.67 | 4.53 | 4.56 | 14.01M | -1.30% |
| 2026-11-04 | 4.55 | 4.64 | 4.52 | 4.62 | 12.29M | +4.52% |
| 2026-11-03 | 4.38 | 4.48 | 4.34 | 4.42 | 22.55M | -2.21% |
| 2026-11-02 | 4.53 | 4.59 | 4.49 | 4.52 | 4.43M | -0.44% |
| 2026-10-30 | 4.53 | 4.59 | 4.47 | 4.54 | 12.10M | -2.16% |
| 2026-10-29 | 4.70 | 4.74 | 4.56 | 4.64 | 15.70M | -0.43% |
| 2026-10-28 | 4.71 | 4.72 | 4.54 | 4.66 | 14.77M | -1.89% |
| 2026-10-27 | 4.86 | 4.87 | 4.64 | 4.75 | 25.94M | +0.42% |
| 2026-10-26 | 5.27 | 5.32 | 4.51 | 4.73 | 54.77M | -26.09% |
| 2026-10-23 | 6.36 | 6.43 | 6.23 | 6.40 | 10.48M | +2.07% |
| 2026-10-22 | 6.33 | 6.35 | 6.20 | 6.27 | 8.99M | -0.79% |
| 2026-10-21 | 6.44 | 6.48 | 6.32 | 6.32 | 8.04M | -1.25% |
| 2026-10-20 | 6.45 | 6.55 | 6.39 | 6.40 | 16.83M | +1.59% |
| 2026-10-19 | 6.39 | 6.42 | 6.26 | 6.30 | 8.07M | +0.64% |
| 2026-10-16 | 6.33 | 6.35 | 6.20 | 6.26 | 11.05M | 0.00% |
| 2026-10-15 | 6.22 | 6.34 | 6.20 | 6.26 | 10.15M | -2.49% |
| 2026-10-14 | 6.32 | 6.47 | 6.26 | 6.42 | 8.80M | -0.47% |
| 2026-10-13 | 6.50 | 6.56 | 6.43 | 6.45 | 9.40M | -4.16% |
| 2026-10-12 | 6.72 | 6.74 | 6.68 | 6.73 | 4.80M | -0.15% |
| 2026-10-09 | 6.71 | 6.79 | 6.63 | 6.74 | 15.75M | +2.28% |
| 2026-10-08 | 6.37 | 6.67 | 6.35 | 6.59 | 17.77M | +3.45% |
| 2026-10-07 | 6.42 | 6.43 | 6.33 | 6.37 | 15.62M | -0.62% |
| 2026-10-06 | 6.41 | 6.46 | 6.33 | 6.41 | 12.48M | +2.40% |
| 2026-10-05 | 6.23 | 6.36 | 6.17 | 6.26 | 28.77M | +16.36% |
| 2026-10-02 | 5.33 | 5.38 | 5.20 | 5.38 | 9.29M | +2.28% |
| 2026-10-01 | 5.28 | 5.31 | 5.17 | 5.26 | 6.10M | -0.94% |
| 2026-09-30 | 5.27 | 5.35 | 5.25 | 5.31 | 5.83M | +2.51% |
| 2026-09-29 | 5.09 | 5.20 | 5.07 | 5.18 | 6.27M | +0.78% |
| 2026-09-28 | 5.09 | 5.18 | 5.07 | 5.14 | 5.43M | -0.77% |
| 2026-09-25 | 5.17 | 5.20 | 5.09 | 5.18 | 3.88M | +0.58% |
| 2026-09-24 | 5.20 | 5.22 | 5.12 | 5.15 | 8.11M | -0.39% |
| 2026-09-23 | 5.36 | 5.39 | 5.17 | 5.17 | 8.43M | -4.08% |
| 2026-09-22 | 5.39 | 5.43 | 5.36 | 5.39 | 9.72M | -0.92% |
| 2026-09-21 | 5.43 | 5.48 | 5.36 | 5.44 | 5.56M | +2.45% |
| 2026-09-18 | 5.28 | 5.35 | 5.26 | 5.31 | 7.85M | +0.57% |
| 2026-09-17 | 5.32 | 5.33 | 5.16 | 5.28 | 5.49M | 0.00% |
| 2026-09-16 | 5.19 | 5.29 | 5.17 | 5.28 | 7.63M | +0.76% |
| 2026-09-15 | 5.20 | 5.30 | 5.20 | 5.24 | 6.32M | +0.38% |
| 2026-09-14 | 5.07 | 5.26 | 5.04 | 5.22 | 7.53M | -1.32% |
| 2026-09-11 | 5.35 | 5.35 | 5.26 | 5.29 | 6.87M | -0.56% |
| 2026-09-10 | 5.14 | 5.33 | 5.13 | 5.32 | 7.74M | +2.70% |
| 2026-09-09 | 5.22 | 5.27 | 5.16 | 5.18 | 4.51M | -1.71% |
| 2026-09-08 | 5.30 | 5.37 | 5.25 | 5.27 | 9.66M | +2.33% |
| 2026-09-04 | 5.02 | 5.23 | 5.02 | 5.15 | 6.06M | +0.39% |
| 2026-09-03 | 5.21 | 5.21 | 5.08 | 5.13 | 6.99M | +0.79% |
| 2026-09-02 | 5.00 | 5.16 | 4.95 | 5.09 | 22.14M | +4.52% |
| 2026-09-01 | 4.90 | 5.03 | 4.86 | 4.87 | 14.42M | +0.21% |
| 2026-08-31 | 4.91 | 4.96 | 4.85 | 4.86 | 12.63M | -0.21% |
| 2026-08-28 | 4.83 | 4.89 | 4.75 | 4.87 | 23.01M | +1.04% |
SBS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SBS — Frequently Asked Questions
Quick answers to the most common questions about buying SBS stock.
How has SBS stock performed recently?
SBS declined -5.9% over the past year, below its 5-year annualized CAGR of +30.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SBS's all-time high price?
Companhia de Saneamento Básico do Estado de São Paulo - SABESP reached $7.16 on 2026-04-21. The 52-week high is $7.16. Current 1-year return of -5.9% places the stock further from historical peaks.
Where can I download SBS historical price data?
This page provides SBS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2002-2026, downloadable in CSV format.