Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) Stock Price History
Historical prices from 2002 to 2026
- 1M
- -10.3%
- 3M
- -6.4%
- YTD
- +7.8%
- 1Y
- +24.4%
- 3Y
- +31.5%
- 5Y
- +28.3%
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
- +95.8%
- 2007 annual price return
- +36.2%
- 2008 annual price return
- -48.9%
- 2009 annual price return
- +59.4%
- 2010 annual price return
- +32.5%
- 2011 annual price return
- +3.9%
- 2012 annual price return
- +47.6%
- 2013 annual price return
- -19.9%
- 2014 annual price return
- -41.9%
- 2015 annual price return
- -26.5%
- 2016 annual price return
- +94.2%
- 2017 annual price return
- +18.6%
- 2018 annual price return
- -23.9%
- 2019 annual price return
- +66.5%
- 2020 annual price return
- -42.7%
- 2021 annual price return
- -9.5%
- 2022 annual price return
- +50.6%
- 2023 annual price return
- +57.3%
- 2024 annual price return
- -4.1%
- 2025 annual price return
- +65.6%
- 2026 annual price return
- +23.1%
SBS Stock Price Trajectory (2002–2026)
As of June 23, 2026, Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) trades at $5.25, representing a +24.4% return over the past year. The stock has delivered a +274.5% total return over five years (+28.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $26.62 on January 24, 2026. From this peak, SBS has corrected -80.3%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Utilities sector peers AWK (-11.4% 1Y), CWT (-1.9% 1Y), and YORW (-7.9% 1Y), SBS has outperformed the peer group average. Compare SBS vs AWK →
SBS Historical Price Data · from 2002
Rows 1–50 of 6,067| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 5.31 | 5.38 | 5.21 | 5.25 | 7.52M | -2.42% |
| 2026-06-17 | 5.55 | 5.60 | 5.36 | 5.38 | 4.53M | -2.36% |
| 2026-06-16 | 5.58 | 5.59 | 5.50 | 5.51 | 10.01M | -1.08% |
| 2026-06-15 | 5.66 | 5.67 | 5.51 | 5.57 | 7.32M | +2.01% |
| 2026-06-12 | 5.53 | 5.54 | 5.46 | 5.46 | 4.32M | -0.18% |
| 2026-06-11 | 5.42 | 5.52 | 5.32 | 5.47 | 6.11M | +2.05% |
| 2026-06-10 | 5.36 | 5.48 | 5.34 | 5.36 | 10.14M | -1.11% |
| 2026-06-09 | 5.37 | 5.43 | 5.31 | 5.42 | 5.56M | +1.88% |
| 2026-06-08 | 5.34 | 5.40 | 5.25 | 5.32 | 6.11M | -0.56% |
| 2026-06-05 | 5.32 | 5.45 | 5.32 | 5.35 | 1.68M | -2.55% |
| 2026-06-04 | 5.48 | 5.51 | 5.43 | 5.49 | 5.09M | +1.67% |
| 2026-06-03 | 5.40 | 5.57 | 5.34 | 5.40 | 10.32M | -2.35% |
| 2026-06-02 | 5.48 | 5.58 | 5.47 | 5.53 | 6.42M | +1.28% |
| 2026-06-01 | 5.48 | 5.53 | 5.43 | 5.46 | 7.31M | -1.09% |
| 2026-05-29 | 5.50 | 5.57 | 5.45 | 5.52 | 5.84M | -1.08% |
| 2026-05-28 | 5.67 | 5.74 | 5.57 | 5.58 | 3.12M | -1.41% |
| 2026-05-27 | 5.70 | 5.78 | 5.65 | 5.66 | 4.02M | -1.22% |
| 2026-05-26 | 5.77 | 5.78 | 5.67 | 5.73 | 2.49M | +1.24% |
| 2026-05-22 | 5.69 | 5.71 | 5.56 | 5.66 | 5.08M | -0.88% |
| 2026-05-21 | 5.80 | 5.81 | 5.68 | 5.71 | 4.45M | -2.56% |
| 2026-05-20 | 5.72 | 5.90 | 5.69 | 5.86 | 6.28M | +3.17% |
| 2026-05-19 | 5.66 | 5.83 | 5.65 | 5.68 | 6.37M | -2.91% |
| 2026-05-18 | 5.78 | 5.89 | 5.75 | 5.85 | 7.08M | +2.27% |
| 2026-05-15 | 5.71 | 5.78 | 5.68 | 5.72 | 6.78M | -3.54% |
| 2026-05-14 | 5.90 | 5.96 | 5.88 | 5.93 | 5.03M | +1.02% |
| 2026-05-13 | 5.98 | 6.08 | 5.84 | 5.87 | 9.40M | -2.81% |
| 2026-05-12 | 6.16 | 6.21 | 6.02 | 6.04 | 5.09M | -3.51% |
| 2026-05-11 | 6.36 | 6.36 | 6.22 | 6.26 | 4.31M | -1.42% |
| 2026-05-08 | 6.43 | 6.48 | 6.34 | 6.35 | 3.22M | -0.31% |
| 2026-05-07 | 6.58 | 6.59 | 6.35 | 6.37 | 5.05M | -3.92% |
| 2026-05-06 | 6.73 | 6.77 | 6.59 | 6.63 | 35.77M | -1.04% |
| 2026-05-05 | 6.62 | 6.76 | 6.56 | 6.70 | 19.81M | +1.98% |
| 2026-05-04 | 6.68 | 6.76 | 6.56 | 6.57 | 25.21M | -1.35% |
| 2026-05-01 | 6.71 | 6.72 | 6.64 | 6.66 | 14.24M | -1.04% |
| 2026-04-30 | 6.63 | 6.75 | 6.63 | 6.73 | 28.82M | +2.12% |
| 2026-04-29 | 6.68 | 6.75 | 6.58 | 6.59 | 37.51M | -1.93% |
| 2026-04-28 | 6.66 | 6.73 | 6.57 | 6.72 | 33.80M | -1.47% |
| 2026-04-27 | 6.90 | 6.94 | 6.81 | 6.82 | 23.18M | -1.73% |
| 2026-04-24 | 6.89 | 6.98 | 6.88 | 6.94 | 37.45M | +0.43% |
| 2026-04-23 | 7.01 | 7.12 | 6.88 | 6.91 | 37.12M | -0.29% |
| 2026-04-22 | 7.05 | 7.09 | 6.93 | 6.93 | 46.92M | -2.12% |
| 2026-04-21 | 7.11 | 7.16 | 7.04 | 7.08 | 52.19M | +0.14% |
| 2026-04-20 | 6.90 | 7.09 | 6.90 | 7.07 | 61.53M | +4.43% |
| 2026-04-17 | 6.82 | 6.84 | 6.73 | 6.77 | 46.13M | +1.04% |
| 2026-04-16 | 6.81 | 6.81 | 6.67 | 6.70 | 33.50M | -1.47% |
| 2026-04-15 | 6.79 | 6.83 | 6.70 | 6.80 | 52.26M | +0.59% |
| 2026-04-14 | 6.83 | 6.86 | 6.76 | 6.76 | 25.75M | +0.30% |
| 2026-04-13 | 6.73 | 6.79 | 6.68 | 6.74 | 43.60M | -1.17% |
| 2026-04-10 | 6.70 | 6.85 | 6.70 | 6.82 | 33.71M | +3.33% |
| 2026-04-09 | 6.43 | 6.63 | 6.43 | 6.60 | 27.71M | +4.10% |
Full Stock Analysis
Deep dive into SBS consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 returned +24.4% over the past year, beating its 5-year annualized CAGR of +28.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is SBS's all-time high price?
Companhia de Saneamento Básico do Estado de São Paulo - SABESP reached $26.61 on 2026-01-24. The 52-week high is $26.61. Current 1-year return of +24.4% places the stock closer to 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.