NYSE - Delayed Quote • USD
Companhia de Saneamento Básico do Estado de São Paulo - SABESP (SBS)
At close: 4:00 PM EDT
After hours: 4:07 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 15.93 | 16.10 | 15.85 | 16.03 | 16.03 | 558,506 |
Apr 23, 2024 | 15.81 | 16.17 | 15.75 | 16.14 | 16.14 | 701,900 |
Apr 22, 2024 | 16.14 | 16.15 | 15.92 | 16.01 | 16.01 | 2,859,300 |
Apr 19, 2024 | 15.80 | 16.13 | 14.94 | 15.49 | 15.49 | 4,585,300 |
Apr 18, 2024 | 15.83 | 15.88 | 15.45 | 15.74 | 15.74 | 1,170,000 |
Apr 17, 2024 | 15.31 | 15.59 | 15.24 | 15.54 | 15.54 | 919,800 |
Apr 16, 2024 | 15.21 | 15.28 | 15.00 | 15.16 | 15.16 | 635,500 |
Apr 15, 2024 | 15.50 | 15.56 | 15.34 | 15.52 | 15.52 | 453,400 |
Apr 12, 2024 | 15.91 | 15.96 | 15.65 | 15.79 | 15.79 | 903,700 |
Apr 11, 2024 | 16.39 | 16.41 | 16.14 | 16.14 | 16.14 | 440,100 |
Apr 10, 2024 | 16.57 | 16.66 | 16.45 | 16.48 | 16.48 | 549,800 |
Apr 9, 2024 | 16.90 | 17.02 | 16.79 | 16.94 | 16.94 | 566,000 |
Apr 8, 2024 | 16.64 | 16.86 | 16.61 | 16.76 | 16.76 | 335,200 |
Apr 5, 2024 | 16.62 | 16.69 | 16.42 | 16.58 | 16.58 | 579,000 |
Apr 4, 2024 | 16.74 | 17.03 | 16.58 | 16.59 | 16.59 | 1,131,600 |
Apr 3, 2024 | 16.05 | 16.56 | 15.95 | 16.48 | 16.48 | 740,000 |
Apr 2, 2024 | 16.45 | 16.46 | 16.07 | 16.16 | 16.16 | 559,700 |
Apr 1, 2024 | 16.76 | 16.76 | 16.38 | 16.48 | 16.48 | 805,600 |
Mar 28, 2024 | 16.98 | 17.14 | 16.82 | 16.83 | 16.83 | 1,156,500 |
Mar 27, 2024 | 16.51 | 16.73 | 16.21 | 16.67 | 16.67 | 985,700 |
Mar 26, 2024 | 16.22 | 16.52 | 16.19 | 16.44 | 16.44 | 783,400 |
Mar 25, 2024 | 15.93 | 16.25 | 15.90 | 16.23 | 16.23 | 701,600 |
Mar 22, 2024 | 16.32 | 16.36 | 15.89 | 16.00 | 16.00 | 1,182,300 |
Mar 21, 2024 | 15.80 | 15.85 | 15.67 | 15.67 | 15.67 | 994,500 |
Mar 20, 2024 | 15.38 | 15.76 | 15.36 | 15.73 | 15.73 | 865,400 |
Mar 19, 2024 | 15.20 | 15.43 | 15.12 | 15.32 | 15.32 | 692,900 |
Mar 18, 2024 | 15.29 | 15.32 | 15.03 | 15.07 | 15.07 | 844,400 |
Mar 15, 2024 | 15.29 | 15.32 | 15.19 | 15.26 | 15.26 | 3,973,100 |
Mar 14, 2024 | 15.41 | 15.41 | 15.22 | 15.30 | 15.30 | 1,137,000 |
Mar 13, 2024 | 15.43 | 15.55 | 15.38 | 15.42 | 15.42 | 1,532,400 |
Mar 12, 2024 | 15.60 | 15.61 | 15.45 | 15.45 | 15.45 | 1,038,000 |
Mar 11, 2024 | 15.89 | 15.91 | 15.64 | 15.65 | 15.65 | 1,580,300 |
Mar 8, 2024 | 15.88 | 16.14 | 15.88 | 16.03 | 16.03 | 640,900 |
Mar 7, 2024 | 16.09 | 16.12 | 15.93 | 16.12 | 16.12 | 560,400 |
Mar 6, 2024 | 16.16 | 16.19 | 16.07 | 16.08 | 16.08 | 513,800 |
Mar 5, 2024 | 15.92 | 16.05 | 15.84 | 15.95 | 15.95 | 604,500 |
Mar 4, 2024 | 15.89 | 16.16 | 15.88 | 16.05 | 16.05 | 572,100 |
Mar 1, 2024 | 15.88 | 16.11 | 15.81 | 16.08 | 16.08 | 657,900 |
Feb 29, 2024 | 15.77 | 15.87 | 15.68 | 15.80 | 15.80 | 593,600 |
Feb 28, 2024 | 15.95 | 16.00 | 15.79 | 15.95 | 15.95 | 502,700 |
Feb 27, 2024 | 16.14 | 16.26 | 15.93 | 16.06 | 16.06 | 771,700 |
Feb 26, 2024 | 16.11 | 16.18 | 16.03 | 16.10 | 16.10 | 337,600 |
Feb 23, 2024 | 16.11 | 16.15 | 15.95 | 16.01 | 16.01 | 415,400 |
Feb 22, 2024 | 16.29 | 16.43 | 16.17 | 16.24 | 16.24 | 720,600 |
Feb 21, 2024 | 16.31 | 16.39 | 15.93 | 16.11 | 16.11 | 736,700 |
Feb 20, 2024 | 16.59 | 16.66 | 16.41 | 16.53 | 16.53 | 507,600 |
Feb 16, 2024 | 16.22 | 16.45 | 16.21 | 16.38 | 16.38 | 531,300 |
Feb 15, 2024 | 16.65 | 16.68 | 16.09 | 16.16 | 16.16 | 882,000 |
Feb 14, 2024 | 15.72 | 15.86 | 15.62 | 15.80 | 15.80 | 989,300 |
Feb 13, 2024 | 15.83 | 16.01 | 15.52 | 15.59 | 15.59 | 446,900 |
Feb 12, 2024 | 16.08 | 16.10 | 15.90 | 16.06 | 16.06 | 298,900 |
Feb 9, 2024 | 15.77 | 16.16 | 15.75 | 16.06 | 16.06 | 454,700 |
Feb 8, 2024 | 16.02 | 16.02 | 15.73 | 15.74 | 15.74 | 500,100 |
Feb 7, 2024 | 16.24 | 16.41 | 16.13 | 16.13 | 16.13 | 897,500 |
Feb 6, 2024 | 16.04 | 16.19 | 16.02 | 16.15 | 16.15 | 485,900 |
Feb 5, 2024 | 15.72 | 15.91 | 15.51 | 15.85 | 15.85 | 692,300 |
Feb 2, 2024 | 15.70 | 15.91 | 15.66 | 15.86 | 15.86 | 1,449,300 |
Feb 1, 2024 | 15.83 | 16.06 | 15.70 | 16.05 | 16.05 | 1,091,200 |
Jan 31, 2024 | 16.10 | 16.22 | 15.83 | 15.93 | 15.93 | 1,210,900 |
Jan 30, 2024 | 15.67 | 15.77 | 15.61 | 15.74 | 15.74 | 493,400 |
Jan 29, 2024 | 15.68 | 15.75 | 15.51 | 15.64 | 15.64 | 431,000 |
Jan 26, 2024 | 15.64 | 15.74 | 15.53 | 15.64 | 15.64 | 1,128,500 |
Jan 25, 2024 | 15.51 | 15.66 | 15.46 | 15.58 | 15.58 | 885,300 |
Jan 24, 2024 | 15.76 | 15.79 | 15.40 | 15.42 | 15.42 | 1,119,700 |
Jan 23, 2024 | 15.33 | 15.56 | 15.26 | 15.53 | 15.53 | 1,255,300 |
Jan 22, 2024 | 15.26 | 15.34 | 15.05 | 15.21 | 15.21 | 1,042,200 |
Jan 19, 2024 | 15.26 | 15.46 | 15.17 | 15.45 | 15.45 | 3,079,100 |
Jan 18, 2024 | 15.44 | 15.49 | 15.23 | 15.27 | 15.27 | 1,595,500 |
Jan 17, 2024 | 15.44 | 15.53 | 15.34 | 15.49 | 15.49 | 917,400 |
Jan 16, 2024 | 15.70 | 15.73 | 15.40 | 15.41 | 15.41 | 993,000 |
Jan 12, 2024 | 15.95 | 15.96 | 15.72 | 15.88 | 15.88 | 608,600 |
Jan 11, 2024 | 15.68 | 15.75 | 15.35 | 15.67 | 15.67 | 1,764,700 |
Jan 10, 2024 | 15.00 | 15.25 | 14.93 | 15.24 | 15.24 | 876,300 |
Jan 9, 2024 | 14.80 | 15.02 | 14.76 | 14.90 | 14.90 | 539,200 |
Jan 8, 2024 | 14.70 | 14.99 | 14.70 | 14.96 | 14.96 | 346,200 |
Jan 5, 2024 | 14.82 | 14.93 | 14.76 | 14.79 | 14.79 | 359,900 |
Jan 4, 2024 | 14.59 | 14.82 | 14.54 | 14.78 | 14.78 | 438,100 |
Jan 3, 2024 | 14.94 | 15.07 | 14.83 | 14.85 | 14.85 | 497,300 |
Jan 2, 2024 | 15.19 | 15.20 | 14.82 | 14.94 | 14.94 | 600,100 |
Dec 29, 2023 | 15.31 | 15.31 | 15.14 | 15.23 | 15.23 | 362,500 |
Dec 28, 2023 | 15.45 | 15.51 | 15.27 | 15.38 | 15.38 | 662,600 |
Dec 27, 2023 | 15.33 | 15.54 | 15.31 | 15.45 | 15.45 | 488,200 |
Dec 26, 2023 | 15.46 | 15.53 | 15.31 | 15.35 | 15.35 | 408,900 |
Dec 22, 2023 | 15.18 | 15.48 | 15.16 | 15.36 | 15.36 | 958,200 |
Dec 21, 2023 | 15.02 | 15.22 | 14.97 | 15.16 | 15.16 | 1,734,800 |
Dec 20, 2023 | 14.81 | 15.04 | 14.76 | 14.79 | 14.79 | 1,346,700 |
Dec 19, 2023 | 14.92 | 15.08 | 14.79 | 14.97 | 14.97 | 1,329,700 |
Dec 18, 2023 | 14.50 | 14.75 | 14.42 | 14.69 | 14.69 | 634,800 |
Dec 15, 2023 | 14.44 | 14.50 | 14.29 | 14.31 | 14.31 | 1,938,700 |
Dec 14, 2023 | 14.72 | 14.77 | 14.36 | 14.44 | 14.44 | 771,500 |
Dec 13, 2023 | 14.01 | 14.57 | 14.01 | 14.49 | 14.49 | 2,770,900 |
Dec 12, 2023 | 13.88 | 13.97 | 13.71 | 13.93 | 13.93 | 498,100 |
Dec 11, 2023 | 13.73 | 13.92 | 13.62 | 13.90 | 13.90 | 1,470,200 |
Dec 8, 2023 | 13.64 | 13.79 | 13.56 | 13.67 | 13.67 | 697,500 |
Dec 7, 2023 | 13.97 | 14.00 | 13.65 | 13.75 | 13.75 | 1,382,700 |
Dec 6, 2023 | 13.93 | 14.01 | 13.89 | 13.99 | 13.99 | 818,300 |
Dec 5, 2023 | 13.67 | 13.81 | 13.64 | 13.73 | 13.73 | 717,400 |
Dec 4, 2023 | 13.85 | 13.98 | 13.70 | 13.72 | 13.72 | 910,400 |
Dec 1, 2023 | 13.61 | 13.99 | 13.60 | 13.96 | 13.96 | 683,900 |
Nov 30, 2023 | 13.60 | 13.82 | 13.51 | 13.72 | 13.72 | 1,537,800 |
Nov 29, 2023 | 13.68 | 13.79 | 13.56 | 13.56 | 13.56 | 781,800 |
Nov 28, 2023 | 13.88 | 14.00 | 13.79 | 13.80 | 13.80 | 739,500 |
Nov 27, 2023 | 13.98 | 14.01 | 13.71 | 13.78 | 13.78 | 1,001,800 |
Nov 24, 2023 | 13.75 | 13.83 | 13.66 | 13.81 | 13.81 | 865,000 |
Nov 22, 2023 | 13.47 | 13.52 | 13.25 | 13.38 | 13.38 | 1,305,900 |
Nov 21, 2023 | 13.28 | 13.31 | 13.14 | 13.22 | 13.22 | 748,500 |
Nov 20, 2023 | 13.10 | 13.28 | 13.05 | 13.26 | 13.26 | 822,100 |
Nov 17, 2023 | 13.21 | 13.25 | 13.08 | 13.14 | 13.14 | 781,400 |
Nov 16, 2023 | 13.22 | 13.32 | 13.08 | 13.31 | 13.31 | 1,836,400 |
Nov 15, 2023 | 13.08 | 13.25 | 13.00 | 13.03 | 13.03 | 872,600 |
Nov 14, 2023 | 13.00 | 13.09 | 12.84 | 13.03 | 13.03 | 1,339,500 |
Nov 13, 2023 | 12.47 | 12.61 | 12.45 | 12.56 | 12.56 | 514,100 |
Nov 10, 2023 | 12.34 | 12.46 | 12.27 | 12.39 | 12.39 | 930,400 |
Nov 9, 2023 | 12.31 | 12.41 | 12.11 | 12.32 | 12.32 | 1,098,100 |
Nov 8, 2023 | 12.56 | 12.60 | 12.24 | 12.39 | 12.39 | 703,500 |
Nov 7, 2023 | 12.57 | 12.58 | 12.45 | 12.47 | 12.47 | 630,200 |
Nov 6, 2023 | 12.27 | 12.41 | 12.18 | 12.36 | 12.36 | 663,000 |
Nov 3, 2023 | 12.26 | 12.43 | 12.21 | 12.38 | 12.38 | 667,900 |
Nov 2, 2023 | 12.03 | 12.19 | 12.03 | 12.14 | 12.14 | 450,800 |
Nov 1, 2023 | 11.68 | 11.97 | 11.65 | 11.96 | 11.96 | 863,600 |
Oct 31, 2023 | 11.50 | 11.66 | 11.46 | 11.54 | 11.54 | 671,700 |
Oct 30, 2023 | 12.02 | 12.06 | 11.54 | 11.58 | 11.58 | 1,073,200 |
Oct 27, 2023 | 12.32 | 12.33 | 11.85 | 11.91 | 11.91 | 1,200,100 |
Oct 26, 2023 | 12.11 | 12.16 | 12.02 | 12.14 | 12.14 | 839,100 |
Oct 25, 2023 | 12.10 | 12.10 | 11.93 | 11.98 | 11.98 | 1,103,900 |
Oct 24, 2023 | 12.22 | 12.24 | 12.09 | 12.11 | 12.11 | 1,042,800 |
Oct 23, 2023 | 11.88 | 12.32 | 11.86 | 12.15 | 12.15 | 1,516,500 |
Oct 20, 2023 | 11.83 | 12.02 | 11.75 | 12.02 | 12.02 | 7,248,600 |
Oct 19, 2023 | 11.75 | 12.23 | 11.75 | 11.93 | 11.93 | 2,025,300 |
Oct 18, 2023 | 11.99 | 11.99 | 11.69 | 11.74 | 11.74 | 1,479,100 |
Oct 17, 2023 | 12.07 | 12.27 | 12.02 | 12.15 | 12.15 | 1,305,800 |
Oct 16, 2023 | 12.26 | 12.45 | 12.07 | 12.39 | 12.39 | 4,119,600 |
Oct 13, 2023 | 12.18 | 12.25 | 11.99 | 12.03 | 12.03 | 977,300 |
Oct 12, 2023 | 12.27 | 12.32 | 11.83 | 11.90 | 11.90 | 553,200 |
Oct 11, 2023 | 12.23 | 12.28 | 12.10 | 12.26 | 12.26 | 1,292,200 |
Oct 10, 2023 | 12.09 | 12.31 | 12.05 | 12.29 | 12.29 | 789,100 |
Oct 9, 2023 | 11.61 | 11.89 | 11.56 | 11.87 | 11.87 | 702,400 |
Oct 6, 2023 | 11.43 | 11.68 | 11.29 | 11.62 | 11.62 | 706,700 |
Oct 5, 2023 | 11.79 | 11.84 | 11.57 | 11.69 | 11.69 | 565,900 |
Oct 4, 2023 | 11.66 | 11.85 | 11.51 | 11.79 | 11.79 | 1,288,100 |
Oct 3, 2023 | 11.82 | 11.91 | 11.57 | 11.58 | 11.58 | 1,386,100 |
Oct 2, 2023 | 12.15 | 12.15 | 11.83 | 11.89 | 11.89 | 1,492,500 |
Sep 29, 2023 | 12.09 | 12.25 | 12.03 | 12.12 | 12.12 | 1,623,200 |
Sep 28, 2023 | 11.58 | 11.74 | 11.54 | 11.65 | 11.65 | 814,800 |
Sep 27, 2023 | 12.00 | 12.04 | 11.50 | 11.63 | 11.63 | 1,871,700 |
Sep 26, 2023 | 12.24 | 12.32 | 11.96 | 12.00 | 12.00 | 786,400 |
Sep 25, 2023 | 12.29 | 12.35 | 12.19 | 12.31 | 12.31 | 541,800 |
Sep 22, 2023 | 12.50 | 12.58 | 12.34 | 12.37 | 12.37 | 807,100 |
Sep 21, 2023 | 12.17 | 12.62 | 12.16 | 12.40 | 12.40 | 1,326,600 |
Sep 20, 2023 | 12.56 | 12.57 | 12.30 | 12.33 | 12.33 | 1,045,100 |
Sep 19, 2023 | 12.54 | 12.58 | 12.40 | 12.42 | 12.42 | 660,800 |
Sep 18, 2023 | 12.44 | 12.58 | 12.33 | 12.47 | 12.47 | 864,800 |
Sep 15, 2023 | 12.56 | 12.70 | 12.28 | 12.33 | 12.33 | 3,680,200 |
Sep 14, 2023 | 12.32 | 12.68 | 12.29 | 12.57 | 12.57 | 1,521,500 |
Sep 13, 2023 | 12.06 | 12.22 | 12.05 | 12.19 | 12.19 | 1,247,700 |
Sep 12, 2023 | 11.83 | 12.02 | 11.83 | 11.94 | 11.94 | 1,239,900 |
Sep 11, 2023 | 11.69 | 12.04 | 11.69 | 11.90 | 11.90 | 1,191,000 |
Sep 8, 2023 | 11.52 | 11.61 | 11.43 | 11.53 | 11.53 | 426,800 |
Sep 7, 2023 | 11.59 | 11.72 | 11.50 | 11.51 | 11.51 | 734,800 |
Sep 6, 2023 | 11.72 | 11.91 | 11.61 | 11.63 | 11.63 | 609,000 |
Sep 5, 2023 | 11.65 | 11.85 | 11.65 | 11.75 | 11.75 | 932,100 |
Sep 1, 2023 | 11.89 | 11.94 | 11.79 | 11.82 | 11.82 | 692,800 |
Aug 31, 2023 | 11.81 | 11.86 | 11.58 | 11.60 | 11.60 | 731,600 |
Aug 30, 2023 | 12.15 | 12.26 | 12.01 | 12.04 | 12.04 | 566,500 |
Aug 29, 2023 | 11.95 | 12.19 | 11.90 | 12.18 | 12.18 | 761,000 |
Aug 28, 2023 | 12.04 | 12.11 | 11.93 | 12.08 | 12.08 | 1,558,000 |
Aug 25, 2023 | 12.07 | 12.16 | 11.92 | 12.03 | 12.03 | 1,190,400 |
Aug 24, 2023 | 12.17 | 12.39 | 12.02 | 12.04 | 12.04 | 1,939,300 |
Aug 23, 2023 | 12.25 | 12.27 | 12.04 | 12.15 | 12.15 | 1,966,000 |
Aug 22, 2023 | 12.02 | 12.19 | 11.92 | 12.11 | 12.11 | 592,200 |
Aug 21, 2023 | 11.85 | 11.85 | 11.66 | 11.78 | 11.78 | 747,400 |
Aug 18, 2023 | 11.51 | 12.05 | 11.51 | 12.02 | 12.02 | 961,600 |
Aug 17, 2023 | 11.83 | 11.91 | 11.62 | 11.69 | 11.69 | 1,537,600 |
Aug 16, 2023 | 11.34 | 11.82 | 11.30 | 11.61 | 11.61 | 2,686,100 |
Aug 15, 2023 | 11.28 | 11.29 | 11.01 | 11.03 | 11.03 | 1,161,600 |
Aug 14, 2023 | 11.25 | 11.46 | 11.14 | 11.32 | 11.32 | 875,900 |
Aug 11, 2023 | 11.29 | 11.57 | 11.15 | 11.40 | 11.40 | 1,738,600 |
Aug 10, 2023 | 11.06 | 11.19 | 10.90 | 10.90 | 10.90 | 679,400 |
Aug 9, 2023 | 10.92 | 10.96 | 10.76 | 10.90 | 10.90 | 691,000 |
Aug 8, 2023 | 10.88 | 11.01 | 10.86 | 10.98 | 10.98 | 772,800 |
Aug 7, 2023 | 10.86 | 10.91 | 10.76 | 10.88 | 10.88 | 1,203,700 |
Aug 4, 2023 | 10.98 | 11.07 | 10.87 | 10.96 | 10.96 | 1,257,800 |
Aug 3, 2023 | 11.32 | 11.38 | 10.93 | 10.94 | 10.94 | 1,267,000 |
Aug 2, 2023 | 11.63 | 11.71 | 11.46 | 11.51 | 11.51 | 743,900 |
Aug 1, 2023 | 11.78 | 11.78 | 11.48 | 11.63 | 11.63 | 1,236,200 |
Jul 31, 2023 | 12.08 | 12.24 | 11.95 | 12.21 | 12.21 | 1,449,000 |
Jul 28, 2023 | 12.01 | 12.05 | 11.85 | 11.95 | 11.95 | 1,088,100 |
Jul 27, 2023 | 11.92 | 11.95 | 11.77 | 11.85 | 11.85 | 1,412,500 |
Jul 26, 2023 | 11.75 | 11.93 | 11.67 | 11.89 | 11.89 | 574,100 |
Jul 25, 2023 | 11.82 | 11.99 | 11.79 | 11.81 | 11.81 | 904,500 |
Jul 24, 2023 | 11.62 | 11.83 | 11.54 | 11.69 | 11.69 | 821,100 |
Jul 21, 2023 | 11.39 | 11.68 | 11.37 | 11.61 | 11.61 | 3,206,100 |
Jul 20, 2023 | 11.33 | 11.35 | 11.09 | 11.22 | 11.22 | 1,336,000 |
Jul 19, 2023 | 11.31 | 11.45 | 11.14 | 11.30 | 11.30 | 1,593,700 |
Jul 18, 2023 | 11.25 | 11.36 | 11.13 | 11.32 | 11.32 | 1,012,800 |
Jul 17, 2023 | 11.24 | 11.32 | 11.17 | 11.27 | 11.27 | 1,968,600 |
Jul 14, 2023 | 11.50 | 11.52 | 11.33 | 11.34 | 11.34 | 459,700 |
Jul 13, 2023 | 11.53 | 11.64 | 11.46 | 11.57 | 11.57 | 941,100 |
Jul 12, 2023 | 11.51 | 11.64 | 11.39 | 11.39 | 11.39 | 1,277,200 |
Jul 11, 2023 | 11.16 | 11.31 | 10.97 | 11.30 | 11.30 | 1,165,000 |
Jul 10, 2023 | 11.49 | 11.61 | 11.42 | 11.43 | 11.43 | 592,600 |
Jul 7, 2023 | 11.33 | 11.63 | 11.31 | 11.49 | 11.49 | 1,181,800 |
Jul 6, 2023 | 11.34 | 11.39 | 11.07 | 11.19 | 11.19 | 1,012,300 |
Jul 5, 2023 | 11.48 | 11.67 | 11.40 | 11.52 | 11.52 | 739,200 |
Jul 3, 2023 | 11.78 | 11.94 | 11.73 | 11.74 | 11.74 | 455,100 |
Jun 30, 2023 | 11.60 | 11.98 | 11.60 | 11.84 | 11.84 | 1,864,800 |
Jun 29, 2023 | 11.31 | 11.48 | 11.28 | 11.46 | 11.46 | 810,100 |
Jun 28, 2023 | 11.40 | 11.46 | 11.29 | 11.31 | 11.31 | 864,400 |
Jun 27, 2023 | 11.73 | 11.76 | 11.38 | 11.55 | 11.55 | 1,097,600 |
Jun 26, 2023 | 11.65 | 11.71 | 11.51 | 11.55 | 11.55 | 834,900 |
Jun 23, 2023 | 11.48 | 11.75 | 11.44 | 11.60 | 11.60 | 1,351,500 |
Jun 22, 2023 | 11.53 | 11.54 | 11.36 | 11.46 | 11.46 | 786,900 |
Jun 21, 2023 | 11.48 | 11.73 | 11.45 | 11.67 | 11.67 | 933,900 |
Jun 20, 2023 | 11.34 | 11.61 | 11.30 | 11.53 | 11.53 | 1,047,400 |
Jun 16, 2023 | 10.97 | 11.31 | 10.96 | 11.16 | 11.16 | 4,167,100 |
Jun 15, 2023 | 11.16 | 11.20 | 11.02 | 11.12 | 11.12 | 1,634,000 |
Jun 14, 2023 | 11.09 | 11.25 | 11.04 | 11.11 | 11.11 | 1,842,700 |
Jun 13, 2023 | 11.25 | 11.26 | 11.00 | 11.04 | 11.04 | 895,600 |
Jun 12, 2023 | 11.26 | 11.37 | 11.04 | 11.23 | 11.23 | 1,293,700 |
Jun 9, 2023 | 10.98 | 11.28 | 10.94 | 11.17 | 11.17 | 958,400 |
Jun 8, 2023 | 10.87 | 10.97 | 10.82 | 10.95 | 10.95 | 410,600 |
Jun 7, 2023 | 11.12 | 11.14 | 10.81 | 10.84 | 10.84 | 1,007,100 |
Jun 6, 2023 | 10.69 | 11.00 | 10.69 | 10.95 | 10.95 | 826,600 |
Jun 5, 2023 | 10.71 | 10.77 | 10.56 | 10.61 | 10.61 | 585,700 |
Jun 2, 2023 | 10.72 | 10.87 | 10.67 | 10.76 | 10.76 | 1,095,100 |
Jun 1, 2023 | 10.33 | 10.50 | 10.17 | 10.49 | 10.49 | 1,023,600 |
May 31, 2023 | 10.42 | 10.46 | 10.25 | 10.42 | 10.42 | 1,374,600 |
May 30, 2023 | 10.63 | 10.65 | 10.35 | 10.43 | 10.43 | 1,037,400 |
May 26, 2023 | 10.41 | 10.83 | 10.37 | 10.77 | 10.77 | 1,708,100 |
May 25, 2023 | 10.16 | 10.29 | 10.09 | 10.24 | 10.24 | 1,935,600 |
May 24, 2023 | 10.22 | 10.25 | 10.09 | 10.15 | 10.15 | 1,320,800 |
May 23, 2023 | 10.22 | 10.44 | 10.17 | 10.21 | 10.21 | 877,000 |
May 22, 2023 | 10.37 | 10.37 | 10.19 | 10.24 | 10.24 | 629,600 |
May 19, 2023 | 10.24 | 10.36 | 10.18 | 10.24 | 10.24 | 1,944,600 |
May 18, 2023 | 10.13 | 10.33 | 10.12 | 10.31 | 10.31 | 1,293,700 |
May 17, 2023 | 10.48 | 10.49 | 10.22 | 10.29 | 10.29 | 763,700 |
May 16, 2023 | 10.71 | 10.75 | 10.33 | 10.38 | 10.38 | 2,175,400 |
May 15, 2023 | 10.72 | 10.81 | 10.62 | 10.80 | 10.80 | 1,490,100 |
May 12, 2023 | 10.19 | 10.66 | 10.17 | 10.58 | 10.58 | 4,061,400 |
May 11, 2023 | 9.66 | 9.98 | 9.65 | 9.80 | 9.80 | 2,883,400 |
May 10, 2023 | 9.38 | 9.76 | 9.31 | 9.70 | 9.70 | 2,291,100 |
May 9, 2023 | 9.18 | 9.39 | 9.18 | 9.30 | 9.30 | 715,600 |
May 8, 2023 | 9.21 | 9.32 | 9.15 | 9.21 | 9.21 | 1,082,100 |
May 5, 2023 | 9.30 | 9.49 | 9.11 | 9.33 | 9.33 | 1,274,400 |
May 4, 2023 | 9.18 | 9.34 | 8.99 | 9.28 | 9.28 | 2,717,100 |
May 3, 2023 | 8.86 | 8.98 | 8.77 | 8.91 | 8.91 | 1,839,300 |
May 2, 2023 | 0.25 Dividend | |||||
May 2, 2023 | 8.98 | 9.00 | 8.75 | 8.90 | 8.90 | 2,133,600 |
May 1, 2023 | 9.31 | 9.38 | 9.23 | 9.24 | 8.99 | 522,500 |
Apr 28, 2023 | 9.16 | 9.30 | 9.11 | 9.25 | 9.00 | 2,359,800 |
Apr 27, 2023 | 9.48 | 9.56 | 9.25 | 9.35 | 9.09 | 3,531,700 |
Apr 26, 2023 | 9.60 | 9.71 | 9.52 | 9.54 | 9.28 | 1,411,300 |
Apr 25, 2023 | 9.54 | 9.72 | 9.51 | 9.68 | 9.41 | 1,350,200 |
Related Tickers
ARTNA Artesian Resources Corporation
34.89
-0.20%
MSEX Middlesex Water Company
49.08
+1.74%
CWT California Water Service Group
46.57
+0.74%
SJW SJW Group
55.13
+0.09%
AWR American States Water Company
70.76
+0.83%
CWCO Consolidated Water Co. Ltd.
24.95
+0.56%
WTRG Essential Utilities, Inc.
36.54
+0.77%
CDZI Cadiz Inc.
2.2700
+1.34%
ARIS Aris Water Solutions, Inc.
14.66
+1.73%
AWK American Water Works Company, Inc.
121.36
+1.24%