SBA Communications Corporation (4SB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:41AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | 20 |
| 03 May 2024 | 179.20 | 184.20 | 179.20 | 184.20 | 184.20 | - |
| 02 May 2024 | 175.30 | 177.10 | 175.30 | 177.10 | 177.10 | - |
| 30 Apr 2024 | 186.65 | 186.65 | 181.25 | 181.25 | 181.25 | - |
| 29 Apr 2024 | 181.45 | 184.80 | 181.45 | 184.80 | 184.80 | - |
| 26 Apr 2024 | 183.75 | 186.20 | 183.75 | 186.20 | 186.20 | - |
| 25 Apr 2024 | 183.00 | 183.15 | 183.00 | 183.15 | 183.15 | - |
| 24 Apr 2024 | 184.05 | 186.25 | 184.05 | 186.25 | 186.25 | - |
| 23 Apr 2024 | 182.95 | 183.95 | 182.95 | 183.95 | 183.95 | - |
| 22 Apr 2024 | 182.55 | 184.55 | 182.55 | 184.55 | 184.55 | - |
| 19 Apr 2024 | 181.60 | 182.95 | 181.60 | 182.95 | 182.95 | - |
| 18 Apr 2024 | 182.35 | 183.30 | 182.35 | 183.30 | 183.30 | - |
| 17 Apr 2024 | 182.00 | 184.30 | 182.00 | 184.30 | 184.30 | - |
| 16 Apr 2024 | 186.25 | 186.25 | 184.20 | 184.20 | 184.20 | - |
| 15 Apr 2024 | 188.20 | 188.20 | 188.05 | 188.05 | 188.05 | - |
| 12 Apr 2024 | 189.60 | 190.80 | 189.60 | 190.80 | 190.80 | - |
| 11 Apr 2024 | 188.35 | 190.50 | 188.35 | 190.50 | 190.50 | - |
| 10 Apr 2024 | 199.55 | 199.55 | 192.45 | 192.45 | 192.45 | - |
| 09 Apr 2024 | 194.35 | 197.20 | 194.35 | 197.20 | 197.20 | - |
| 08 Apr 2024 | 194.90 | 194.90 | 193.30 | 193.30 | 193.30 | - |
| 05 Apr 2024 | 195.75 | 196.15 | 195.75 | 196.15 | 196.15 | - |
| 04 Apr 2024 | 196.30 | 200.10 | 195.50 | 200.10 | 200.10 | 20 |
| 03 Apr 2024 | 195.40 | 197.05 | 195.40 | 197.05 | 197.05 | - |
| 02 Apr 2024 | 197.30 | 197.30 | 195.85 | 195.85 | 195.85 | - |
| 28 Mar 2024 | 199.55 | 201.70 | 199.55 | 201.70 | 201.70 | - |
| 27 Mar 2024 | 196.20 | 200.70 | 196.20 | 200.70 | 200.70 | 5 |
| 26 Mar 2024 | 199.75 | 199.75 | 199.10 | 199.10 | 199.10 | - |
| 25 Mar 2024 | 197.05 | 199.75 | 197.05 | 199.75 | 199.75 | - |
| 22 Mar 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | - |
| 21 Mar 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
| 20 Mar 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | - |
| 19 Mar 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
| 18 Mar 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 197.15 | - |
| 15 Mar 2024 | 196.55 | 198.00 | 196.55 | 198.00 | 198.00 | - |
| 14 Mar 2024 | 199.25 | 199.25 | 195.20 | 195.20 | 195.20 | - |
| 13 Mar 2024 | 199.75 | 201.00 | 199.75 | 201.00 | 201.00 | - |
| 13 Mar 2024 | 0.98 Dividend | |||||
| 12 Mar 2024 | 203.10 | 205.40 | 203.10 | 205.40 | 204.42 | - |
| 11 Mar 2024 | 202.40 | 203.50 | 202.30 | 203.50 | 202.53 | 5 |
| 08 Mar 2024 | 197.30 | 202.60 | 197.30 | 202.60 | 201.63 | - |
| 07 Mar 2024 | 196.75 | 200.80 | 196.75 | 200.80 | 199.84 | - |
| 06 Mar 2024 | 197.55 | 197.55 | 197.25 | 197.25 | 196.31 | - |
| 05 Mar 2024 | 193.25 | 201.30 | 193.25 | 201.30 | 200.34 | - |
| 04 Mar 2024 | 190.00 | 191.75 | 190.00 | 191.75 | 190.84 | - |
| 01 Mar 2024 | 191.90 | 191.90 | 190.95 | 190.95 | 190.04 | - |
| 29 Feb 2024 | 187.45 | 191.30 | 187.45 | 191.30 | 190.39 | - |
| 28 Feb 2024 | 182.85 | 186.40 | 182.85 | 186.40 | 185.51 | - |
| 27 Feb 2024 | 189.45 | 189.45 | 187.75 | 187.75 | 186.85 | - |
| 26 Feb 2024 | 194.55 | 194.55 | 193.80 | 193.80 | 192.88 | - |
| 23 Feb 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 192.33 | - |
| 22 Feb 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 189.64 | - |
| 21 Feb 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 188.65 | - |
| 20 Feb 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 188.89 | - |
| 19 Feb 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.09 | - |
| 16 Feb 2024 | 195.05 | 195.05 | 193.10 | 193.10 | 192.18 | - |
| 15 Feb 2024 | 193.05 | 196.30 | 193.05 | 196.30 | 195.36 | - |
| 14 Feb 2024 | 193.15 | 194.55 | 193.15 | 194.55 | 193.62 | - |
| 13 Feb 2024 | 198.15 | 198.15 | 193.05 | 193.05 | 192.13 | - |
| 12 Feb 2024 | 198.00 | 201.40 | 198.00 | 201.40 | 200.44 | 17 |
| 09 Feb 2024 | 198.55 | 198.65 | 198.55 | 198.65 | 197.70 | - |
| 08 Feb 2024 | 199.25 | 200.70 | 199.25 | 200.70 | 199.74 | - |
| 07 Feb 2024 | 201.10 | 202.60 | 201.10 | 202.60 | 201.63 | - |
| 06 Feb 2024 | 200.50 | 203.30 | 200.50 | 203.30 | 202.33 | - |
| 05 Feb 2024 | 206.20 | 206.20 | 205.50 | 205.50 | 204.52 | - |
| 02 Feb 2024 | 212.10 | 212.10 | 205.40 | 205.40 | 204.42 | - |
| 01 Feb 2024 | 205.50 | 208.00 | 205.50 | 208.00 | 207.01 | - |
| 31 Jan 2024 | 203.60 | 205.40 | 203.60 | 205.40 | 204.42 | - |
| 30 Jan 2024 | 208.30 | 208.30 | 207.80 | 207.80 | 206.81 | - |
| 29 Jan 2024 | 208.00 | 208.40 | 208.00 | 208.40 | 207.41 | - |
| 26 Jan 2024 | 212.00 | 212.00 | 210.50 | 210.50 | 209.50 | - |
| 25 Jan 2024 | 206.80 | 214.70 | 206.80 | 214.70 | 213.68 | - |
| 24 Jan 2024 | 212.80 | 212.80 | 212.60 | 212.60 | 211.59 | - |
| 23 Jan 2024 | 212.20 | 213.50 | 212.20 | 213.50 | 212.48 | - |
| 22 Jan 2024 | 210.00 | 216.00 | 210.00 | 216.00 | 214.97 | - |
| 19 Jan 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 210.79 | - |
| 18 Jan 2024 | 211.50 | 213.90 | 211.50 | 213.90 | 212.88 | - |
| 17 Jan 2024 | 216.30 | 219.40 | 216.30 | 219.40 | 218.35 | - |
| 16 Jan 2024 | 217.00 | 219.60 | 217.00 | 219.60 | 218.55 | - |
| 15 Jan 2024 | 219.70 | 219.70 | 219.70 | 219.70 | 218.65 | - |
| 12 Jan 2024 | 215.80 | 219.70 | 215.80 | 219.70 | 218.65 | - |
| 11 Jan 2024 | 219.30 | 219.30 | 218.50 | 218.50 | 217.46 | - |
| 10 Jan 2024 | 222.50 | 223.40 | 222.50 | 223.40 | 222.33 | - |
| 09 Jan 2024 | 224.50 | 224.50 | 224.30 | 224.30 | 223.23 | - |
| 08 Jan 2024 | 223.00 | 224.40 | 223.00 | 224.40 | 223.33 | - |
| 05 Jan 2024 | 226.30 | 226.90 | 226.00 | 226.00 | 224.92 | 10 |
| 04 Jan 2024 | 225.20 | 227.50 | 225.20 | 227.50 | 226.41 | - |
| 03 Jan 2024 | 230.30 | 230.30 | 229.50 | 229.50 | 228.41 | - |
| 02 Jan 2024 | 228.00 | 228.00 | 228.00 | 228.00 | 226.91 | - |
| 29 Dec 2023 | 227.60 | 227.60 | 227.60 | 227.60 | 226.51 | - |
| 28 Dec 2023 | 226.80 | 226.80 | 226.80 | 226.80 | 225.72 | - |
| 27 Dec 2023 | 229.90 | 229.90 | 229.90 | 229.90 | 228.80 | 17 |
| 22 Dec 2023 | 226.50 | 226.50 | 226.50 | 226.50 | 225.42 | - |
| 21 Dec 2023 | 223.50 | 223.50 | 223.50 | 223.50 | 222.43 | - |
| 20 Dec 2023 | 224.80 | 224.80 | 224.80 | 224.80 | 223.73 | - |
| 19 Dec 2023 | 223.40 | 223.40 | 223.40 | 223.40 | 222.33 | - |
| 18 Dec 2023 | 225.80 | 225.80 | 225.80 | 225.80 | 224.72 | - |
| 15 Dec 2023 | 227.10 | 230.90 | 227.10 | 230.90 | 229.80 | 80 |
| 14 Dec 2023 | 225.90 | 225.90 | 225.90 | 225.90 | 224.82 | - |
| 13 Dec 2023 | 220.10 | 220.10 | 220.10 | 220.10 | 219.05 | - |
| 12 Dec 2023 | 222.60 | 222.60 | 222.60 | 222.60 | 221.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.