SBA Communications Corporation (4SB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:53AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | 15 |
| Jun 25, 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| Jun 24, 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | - |
| Jun 21, 2024 | 176.40 | 181.50 | 176.40 | 181.50 | 181.50 | - |
| Jun 20, 2024 | 176.70 | 177.00 | 176.70 | 177.00 | 177.00 | - |
| Jun 19, 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - |
| Jun 18, 2024 | 176.60 | 179.15 | 176.60 | 179.15 | 179.15 | - |
| Jun 17, 2024 | 181.35 | 181.35 | 177.80 | 177.80 | 177.80 | - |
| Jun 14, 2024 | 181.90 | 183.95 | 181.90 | 183.95 | 183.95 | - |
| Jun 13, 2024 | 180.10 | 181.40 | 180.10 | 181.40 | 181.40 | - |
| Jun 12, 2024 | 177.40 | 183.75 | 177.40 | 181.95 | 181.95 | 15 |
| Jun 11, 2024 | 177.65 | 180.40 | 177.65 | 180.40 | 180.40 | - |
| Jun 10, 2024 | 178.10 | 178.10 | 177.90 | 177.90 | 177.90 | - |
| Jun 07, 2024 | 177.80 | 177.80 | 175.70 | 175.70 | 175.70 | - |
| Jun 06, 2024 | 179.10 | 180.55 | 179.10 | 180.55 | 180.55 | - |
| Jun 05, 2024 | 181.00 | 181.00 | 180.55 | 180.55 | 180.55 | - |
| Jun 04, 2024 | 178.75 | 181.25 | 178.75 | 181.25 | 181.25 | - |
| Jun 03, 2024 | 179.75 | 183.10 | 179.75 | 183.10 | 183.10 | - |
| May 31, 2024 | 176.50 | 179.30 | 176.50 | 179.30 | 179.30 | - |
| May 30, 2024 | 170.35 | 173.20 | 170.35 | 173.20 | 173.20 | - |
| May 29, 2024 | 170.50 | 171.80 | 170.50 | 171.80 | 171.80 | - |
| May 28, 2024 | 172.50 | 175.50 | 172.50 | 175.50 | 175.50 | - |
| May 27, 2024 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | - |
| May 24, 2024 | 173.10 | 173.10 | 172.70 | 172.70 | 172.70 | - |
| May 23, 2024 | 177.95 | 177.95 | 177.60 | 177.60 | 177.60 | - |
| May 22, 2024 | 181.00 | 181.00 | 179.00 | 179.00 | 179.00 | - |
| May 22, 2024 | 0.98 Dividend | |||||
| May 21, 2024 | 180.95 | 182.60 | 180.95 | 182.60 | 181.62 | - |
| May 20, 2024 | 181.65 | 181.65 | 180.65 | 180.65 | 179.68 | - |
| May 17, 2024 | 184.95 | 184.95 | 184.45 | 184.45 | 183.46 | - |
| May 16, 2024 | 184.30 | 187.20 | 184.30 | 187.20 | 186.20 | - |
| May 15, 2024 | 182.20 | 189.95 | 182.20 | 189.95 | 188.93 | - |
| May 14, 2024 | 181.85 | 184.60 | 181.85 | 184.60 | 183.61 | - |
| May 13, 2024 | 181.65 | 183.10 | 181.65 | 183.10 | 182.12 | - |
| May 10, 2024 | 182.50 | 182.50 | 182.35 | 182.35 | 181.37 | - |
| May 09, 2024 | 181.60 | 184.90 | 181.60 | 184.90 | 183.91 | - |
| May 08, 2024 | 180.65 | 181.70 | 180.65 | 181.70 | 180.72 | - |
| May 07, 2024 | 177.25 | 181.20 | 177.25 | 181.20 | 180.23 | - |
| May 06, 2024 | 177.80 | 177.80 | 176.35 | 176.35 | 175.40 | - |
| May 03, 2024 | 179.20 | 184.20 | 179.20 | 184.20 | 183.21 | - |
| May 02, 2024 | 175.30 | 177.10 | 175.30 | 177.10 | 176.15 | - |
| Apr 30, 2024 | 186.65 | 186.65 | 181.25 | 181.25 | 180.28 | - |
| Apr 29, 2024 | 181.45 | 184.80 | 181.45 | 184.80 | 183.81 | - |
| Apr 26, 2024 | 183.75 | 186.20 | 183.75 | 186.20 | 185.20 | - |
| Apr 25, 2024 | 183.00 | 183.15 | 183.00 | 183.15 | 182.17 | - |
| Apr 24, 2024 | 184.05 | 186.25 | 184.05 | 186.25 | 185.25 | - |
| Apr 23, 2024 | 182.95 | 183.95 | 182.95 | 183.95 | 182.96 | - |
| Apr 22, 2024 | 182.55 | 184.55 | 182.55 | 184.55 | 183.56 | - |
| Apr 19, 2024 | 181.60 | 182.95 | 181.60 | 182.95 | 181.97 | - |
| Apr 18, 2024 | 182.35 | 183.30 | 182.35 | 183.30 | 182.32 | - |
| Apr 17, 2024 | 182.00 | 184.30 | 182.00 | 184.30 | 183.31 | - |
| Apr 16, 2024 | 186.25 | 186.25 | 184.20 | 184.20 | 183.21 | - |
| Apr 15, 2024 | 188.20 | 188.20 | 188.05 | 188.05 | 187.04 | - |
| Apr 12, 2024 | 189.60 | 190.80 | 189.60 | 190.80 | 189.78 | - |
| Apr 11, 2024 | 188.35 | 190.50 | 188.35 | 190.50 | 189.48 | - |
| Apr 10, 2024 | 199.55 | 199.55 | 192.45 | 192.45 | 191.42 | - |
| Apr 09, 2024 | 194.35 | 197.20 | 194.35 | 197.20 | 196.14 | - |
| Apr 08, 2024 | 194.90 | 194.90 | 193.30 | 193.30 | 192.26 | - |
| Apr 05, 2024 | 195.75 | 196.15 | 195.75 | 196.15 | 195.10 | - |
| Apr 04, 2024 | 196.30 | 200.10 | 195.50 | 200.10 | 199.03 | 20 |
| Apr 03, 2024 | 195.40 | 197.05 | 195.40 | 197.05 | 195.99 | - |
| Apr 02, 2024 | 197.30 | 197.30 | 195.85 | 195.85 | 194.80 | - |
| Mar 28, 2024 | 199.55 | 201.70 | 199.55 | 201.70 | 200.62 | - |
| Mar 27, 2024 | 196.20 | 200.70 | 196.20 | 200.70 | 199.62 | 5 |
| Mar 26, 2024 | 199.75 | 199.75 | 199.10 | 199.10 | 198.03 | - |
| Mar 25, 2024 | 197.05 | 199.75 | 197.05 | 199.75 | 198.68 | - |
| Mar 22, 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 195.59 | - |
| Mar 21, 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 195.89 | - |
| Mar 20, 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 194.75 | - |
| Mar 19, 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 193.11 | - |
| Mar 18, 2024 | 197.15 | 197.15 | 197.15 | 197.15 | 196.09 | - |
| Mar 15, 2024 | 196.55 | 198.00 | 196.55 | 198.00 | 196.94 | - |
| Mar 14, 2024 | 199.25 | 199.25 | 195.20 | 195.20 | 194.15 | - |
| Mar 13, 2024 | 199.75 | 201.00 | 199.75 | 201.00 | 199.92 | - |
| Mar 13, 2024 | 0.98 Dividend | |||||
| Mar 12, 2024 | 203.10 | 205.40 | 203.10 | 205.40 | 203.32 | - |
| Mar 11, 2024 | 202.40 | 203.50 | 202.30 | 203.50 | 201.44 | 5 |
| Mar 08, 2024 | 197.30 | 202.60 | 197.30 | 202.60 | 200.55 | - |
| Mar 07, 2024 | 196.75 | 200.80 | 196.75 | 200.80 | 198.77 | - |
| Mar 06, 2024 | 197.55 | 197.55 | 197.25 | 197.25 | 195.26 | - |
| Mar 05, 2024 | 193.25 | 201.30 | 193.25 | 201.30 | 199.26 | - |
| Mar 04, 2024 | 190.00 | 191.75 | 190.00 | 191.75 | 189.81 | - |
| Mar 01, 2024 | 191.90 | 191.90 | 190.95 | 190.95 | 189.02 | - |
| Feb 29, 2024 | 187.45 | 191.30 | 187.45 | 191.30 | 189.37 | - |
| Feb 28, 2024 | 182.85 | 186.40 | 182.85 | 186.40 | 184.52 | - |
| Feb 27, 2024 | 189.45 | 189.45 | 187.75 | 187.75 | 185.85 | - |
| Feb 26, 2024 | 194.55 | 194.55 | 193.80 | 193.80 | 191.84 | - |
| Feb 23, 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 191.30 | - |
| Feb 22, 2024 | 190.55 | 190.55 | 190.55 | 190.55 | 188.62 | - |
| Feb 21, 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 187.63 | - |
| Feb 20, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 187.88 | - |
| Feb 19, 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.08 | - |
| Feb 16, 2024 | 195.05 | 195.05 | 193.10 | 193.10 | 191.15 | - |
| Feb 15, 2024 | 193.05 | 196.30 | 193.05 | 196.30 | 194.31 | - |
| Feb 14, 2024 | 193.15 | 194.55 | 193.15 | 194.55 | 192.58 | - |
| Feb 13, 2024 | 198.15 | 198.15 | 193.05 | 193.05 | 191.10 | - |
| Feb 12, 2024 | 198.00 | 201.40 | 198.00 | 201.40 | 199.36 | 17 |
| Feb 09, 2024 | 198.55 | 198.65 | 198.55 | 198.65 | 196.64 | - |
| Feb 08, 2024 | 199.25 | 200.70 | 199.25 | 200.70 | 198.67 | - |
| Feb 07, 2024 | 201.10 | 202.60 | 201.10 | 202.60 | 200.55 | - |
| *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.