Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SBS Historical Performance
Short-Term Returns
SBS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS) trades at $6.37, representing a +58.1% return over the past year. The stock has delivered a +415.1% total return over five years (+31.8% 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 -76.1%, currently trading 23% above its 200-day moving average, indicating continued institutional support.
When compared to Utilities sector peers AWK (-14.8% 1Y), CWT (-11.1% 1Y), and YORW (-12.1% 1Y), SBS has outperformed the peer group average. Compare SBS vs AWK →
SBS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 6.58 | 6.59 | 6.35 | 6.37 | 4.91M | -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% |
| 2026-04-08 | 6.36 | 6.38 | 6.28 | 6.34 | 25.51M | +4.11% |
| 2026-04-07 | 6.02 | 6.10 | 5.95 | 6.09 | 4.74M | +0.66% |
| 2026-04-06 | 6.10 | 6.15 | 6.03 | 6.05 | 2.65M | -0.49% |
| 2026-04-02 | 5.95 | 6.13 | 5.95 | 6.08 | 3.45M | +0.66% |
| 2026-04-01 | 6.12 | 6.14 | 6.01 | 6.04 | 6.31M | -0.98% |
| 2026-03-31 | 5.96 | 6.16 | 5.93 | 6.10 | 5.80M | +3.57% |
| 2026-03-30 | 5.85 | 5.91 | 5.78 | 5.89 | 6.36M | +2.43% |
| 2026-03-27 | 5.77 | 5.86 | 5.73 | 5.75 | 5.22M | -0.69% |
| 2026-03-26 | 5.90 | 5.96 | 5.78 | 5.79 | 3.78M | -2.85% |
Full SBS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SBS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SBS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SBS vs GEV
Side-by-side business, growth, and profitability comparison vs GE Vernova Inc..
Start ComparisonSBS — Frequently Asked Questions
Quick answers to the most common questions about buying SBS stock.
How has SBS stock performed recently?
SBS returned +58.1% over the past year, beating its 5-year annualized CAGR of +31.8%. The stock trades above 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 +58.1% 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 2011-2026, downloadable in CSV format.