SBA Communications Corp (4SB.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 5 |
| May 08, 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | - |
| May 07, 2024 | 178.45 | 178.45 | 178.45 | 178.45 | 178.45 | - |
| May 06, 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
| May 03, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| May 02, 2024 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | - |
| Apr 30, 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | - |
| Apr 29, 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183.25 | - |
| Apr 26, 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | - |
| Apr 25, 2024 | 184.75 | 184.75 | 184.75 | 184.75 | 184.75 | - |
| Apr 24, 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
| Apr 23, 2024 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | - |
| Apr 22, 2024 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | - |
| Apr 19, 2024 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | - |
| Apr 18, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | - |
| Apr 17, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
| Apr 16, 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
| Apr 15, 2024 | 189.40 | 189.40 | 189.40 | 189.40 | 189.40 | - |
| Apr 12, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| Apr 11, 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 189.55 | - |
| Apr 10, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
| Apr 09, 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 195.40 | - |
| Apr 08, 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 196.10 | - |
| Apr 05, 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | - |
| Apr 04, 2024 | 197.45 | 197.45 | 197.45 | 197.45 | 197.45 | - |
| Apr 03, 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
| Apr 02, 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
| Mar 28, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
| Mar 27, 2024 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - |
| Mar 26, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
| Mar 25, 2024 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | - |
| Mar 22, 2024 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | - |
| Mar 21, 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
| Mar 20, 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | - |
| Mar 19, 2024 | 195.60 | 195.60 | 195.60 | 195.60 | 195.60 | - |
| Mar 18, 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | - |
| Mar 15, 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
| Mar 14, 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
| Mar 13, 2024 | 200.10 | 200.10 | 200.10 | 200.10 | 200.10 | - |
| Mar 13, 2024 | 0.98 Dividend | |||||
| Mar 12, 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 203.22 | - |
| Mar 11, 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 202.52 | - |
| Mar 08, 2024 | 198.45 | 198.45 | 198.45 | 198.45 | 197.50 | - |
| Mar 07, 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.05 | - |
| Mar 06, 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 197.70 | - |
| Mar 05, 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 193.32 | - |
| Mar 04, 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.08 | - |
| Mar 01, 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 192.27 | - |
| Feb 29, 2024 | 188.60 | 188.60 | 188.60 | 188.60 | 187.69 | - |
| Feb 28, 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 182.97 | - |
| Feb 27, 2024 | 190.65 | 190.65 | 190.65 | 190.65 | 189.74 | - |
| Feb 26, 2024 | 195.85 | 195.85 | 195.85 | 195.85 | 194.91 | - |
| Feb 23, 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 193.62 | - |
| Feb 22, 2024 | 191.10 | 191.10 | 191.10 | 191.10 | 190.18 | - |
| Feb 21, 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 189.78 | - |
| Feb 20, 2024 | 190.75 | 190.75 | 190.75 | 190.75 | 189.83 | - |
| Feb 19, 2024 | 191.25 | 191.25 | 191.25 | 191.25 | 190.33 | - |
| Feb 16, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.06 | - |
| Feb 15, 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 193.52 | - |
| Feb 14, 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 193.42 | - |
| Feb 13, 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 198.39 | - |
| Feb 12, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.84 | - |
| Feb 09, 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 198.84 | - |
| Feb 08, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 199.64 | - |
| Feb 07, 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 201.43 | - |
| Feb 06, 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 200.73 | - |
| Feb 05, 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 206.40 | - |
| Feb 02, 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 210.58 | - |
| Feb 01, 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 205.71 | - |
| Jan 31, 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 204.51 | - |
| Jan 30, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 208.30 | - |
| Jan 29, 2024 | 209.30 | 209.30 | 209.30 | 209.30 | 208.30 | - |
| Jan 26, 2024 | 213.20 | 213.20 | 213.20 | 213.20 | 212.18 | - |
| Jan 25, 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 207.60 | - |
| Jan 24, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 212.97 | - |
| Jan 23, 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 212.48 | - |
| Jan 22, 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 210.09 | - |
| Jan 19, 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 211.88 | - |
| Jan 18, 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 211.88 | - |
| Jan 17, 2024 | 217.50 | 217.50 | 217.50 | 217.50 | 216.46 | - |
| Jan 16, 2024 | 218.20 | 218.20 | 218.20 | 218.20 | 217.15 | - |
| Jan 15, 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 216.16 | - |
| Jan 12, 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 216.16 | - |
| Jan 11, 2024 | 220.80 | 220.80 | 220.80 | 220.80 | 219.74 | - |
| Jan 10, 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 222.63 | - |
| Jan 09, 2024 | 225.80 | 225.80 | 225.80 | 225.80 | 224.72 | - |
| Jan 08, 2024 | 223.70 | 223.70 | 223.70 | 223.70 | 222.63 | - |
| Jan 05, 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 226.61 | - |
| Jan 04, 2024 | 226.70 | 226.70 | 226.70 | 226.70 | 225.61 | - |
| Jan 03, 2024 | 231.60 | 231.60 | 231.60 | 231.60 | 230.49 | - |
| Jan 02, 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 228.20 | - |
| Dec 29, 2023 | 229.00 | 229.00 | 229.00 | 229.00 | 227.90 | - |
| Dec 28, 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 226.91 | - |
| Dec 27, 2023 | 228.00 | 228.00 | 228.00 | 228.00 | 226.91 | - |
| Dec 22, 2023 | 227.40 | 227.40 | 227.40 | 227.40 | 226.31 | - |
| Dec 21, 2023 | 224.90 | 224.90 | 224.90 | 224.90 | 223.82 | - |
| Dec 20, 2023 | 226.30 | 226.30 | 226.30 | 226.30 | 225.21 | - |
| Dec 19, 2023 | 224.80 | 224.80 | 224.80 | 224.80 | 223.72 | - |
| Dec 18, 2023 | 227.20 | 227.20 | 227.20 | 227.20 | 226.11 | - |
| Dec 15, 2023 | 227.70 | 227.70 | 227.70 | 227.70 | 226.61 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.