SBA Communications Corp (4SB.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 182.65 | - |
| 27 June 2024 | 178.95 | 178.95 | 178.95 | 178.95 | 178.95 | - |
| 26 June 2024 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | - |
| 25 June 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| 24 June 2024 | 180.15 | 180.15 | 180.15 | 180.15 | 180.15 | - |
| 21 June 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | - |
| 20 June 2024 | 176.70 | 176.70 | 176.70 | 176.70 | 176.70 | - |
| 19 June 2024 | 176.55 | 176.55 | 176.55 | 176.55 | 176.55 | - |
| 18 June 2024 | 176.60 | 176.60 | 176.60 | 176.60 | 176.60 | - |
| 17 June 2024 | 181.35 | 181.35 | 181.35 | 181.35 | 181.35 | - |
| 14 June 2024 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | - |
| 13 June 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | - |
| 12 June 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
| 11 June 2024 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | - |
| 10 June 2024 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | - |
| 07 June 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | - |
| 06 June 2024 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | - |
| 05 June 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 04 June 2024 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | - |
| 03 June 2024 | 179.75 | 179.75 | 179.75 | 179.75 | 179.75 | - |
| 31 May 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | - |
| 30 May 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
| 29 May 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
| 28 May 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
| 27 May 2024 | 171.65 | 171.65 | 171.65 | 171.65 | 171.65 | - |
| 24 May 2024 | 173.10 | 173.10 | 173.10 | 173.10 | 173.10 | - |
| 23 May 2024 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | - |
| 22 May 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - |
| 22 May 2024 | 0.98 Dividend | |||||
| 21 May 2024 | 180.95 | 180.95 | 180.95 | 180.95 | 179.97 | - |
| 20 May 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 180.67 | - |
| 17 May 2024 | 184.95 | 184.95 | 184.95 | 184.95 | 183.95 | - |
| 16 May 2024 | 184.30 | 184.30 | 184.30 | 184.30 | 183.30 | - |
| 15 May 2024 | 182.20 | 182.20 | 182.20 | 182.20 | 181.21 | - |
| 14 May 2024 | 181.85 | 181.85 | 181.85 | 181.85 | 180.87 | - |
| 13 May 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 180.67 | - |
| 10 May 2024 | 182.50 | 182.50 | 182.50 | 182.50 | 181.51 | - |
| 09 May 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 180.62 | - |
| 08 May 2024 | 180.65 | 180.65 | 180.65 | 180.65 | 179.67 | - |
| 07 May 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 176.29 | - |
| 06 May 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 176.84 | - |
| 03 May 2024 | 179.20 | 179.20 | 179.20 | 179.20 | 178.23 | - |
| 02 May 2024 | 175.35 | 175.35 | 175.35 | 175.35 | 174.40 | - |
| 30 Apr 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 185.64 | - |
| 29 Apr 2024 | 181.60 | 181.60 | 181.60 | 181.60 | 180.62 | - |
| 26 Apr 2024 | 183.85 | 183.85 | 183.85 | 183.85 | 182.85 | - |
| 25 Apr 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 182.01 | - |
| 24 Apr 2024 | 184.05 | 184.05 | 184.05 | 184.05 | 183.05 | - |
| 23 Apr 2024 | 182.95 | 182.95 | 182.95 | 182.95 | 181.96 | - |
| 22 Apr 2024 | 182.55 | 182.55 | 182.55 | 182.55 | 181.56 | - |
| 19 Apr 2024 | 181.45 | 181.45 | 181.45 | 181.45 | 180.47 | - |
| 18 Apr 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 181.36 | - |
| 17 Apr 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 181.01 | - |
| 16 Apr 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 185.24 | - |
| 15 Apr 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 187.03 | - |
| 12 Apr 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 188.57 | - |
| 11 Apr 2024 | 188.35 | 188.35 | 188.35 | 188.35 | 187.33 | - |
| 10 Apr 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 198.47 | - |
| 09 Apr 2024 | 194.35 | 194.35 | 194.35 | 194.35 | 193.30 | - |
| 08 Apr 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 193.84 | - |
| 05 Apr 2024 | 195.75 | 195.75 | 195.75 | 195.75 | 194.69 | - |
| 04 Apr 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 195.24 | - |
| 03 Apr 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 194.34 | - |
| 02 Apr 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 196.23 | - |
| 28 Mar 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 198.47 | - |
| 27 Mar 2024 | 196.20 | 196.20 | 196.20 | 196.20 | 195.14 | - |
| 26 Mar 2024 | 199.60 | 199.60 | 199.60 | 199.60 | 198.52 | - |
| 25 Mar 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 195.98 | - |
| 22 Mar 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 195.58 | - |
| 21 Mar 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 194.84 | - |
| 20 Mar 2024 | 195.80 | 195.80 | 195.80 | 195.80 | 194.74 | - |
| 19 Mar 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 193.10 | - |
| 18 Mar 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 195.24 | - |
| 15 Mar 2024 | 196.55 | 196.55 | 196.55 | 196.55 | 195.49 | - |
| 14 Mar 2024 | 199.25 | 199.25 | 199.25 | 199.25 | 198.17 | - |
| 13 Mar 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 198.67 | - |
| 13 Mar 2024 | 0.98 Dividend | |||||
| 12 Mar 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 201.03 | - |
| 11 Mar 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.33 | - |
| 08 Mar 2024 | 197.30 | 197.30 | 197.30 | 197.30 | 195.28 | - |
| 07 Mar 2024 | 196.75 | 196.75 | 196.75 | 196.75 | 194.74 | - |
| 06 Mar 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 195.53 | - |
| 05 Mar 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 191.28 | - |
| 04 Mar 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 188.06 | - |
| 01 Mar 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 189.94 | - |
| 29 Feb 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 185.54 | - |
| 28 Feb 2024 | 182.85 | 182.85 | 182.85 | 182.85 | 180.98 | - |
| 27 Feb 2024 | 189.50 | 189.50 | 189.50 | 189.50 | 187.56 | - |
| 26 Feb 2024 | 194.55 | 194.55 | 194.55 | 194.55 | 192.56 | - |
| 23 Feb 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 191.28 | - |
| 22 Feb 2024 | 190.70 | 190.70 | 190.70 | 190.70 | 188.75 | - |
| 21 Feb 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 187.61 | - |
| 20 Feb 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 187.86 | - |
| 19 Feb 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 188.11 | - |
| 16 Feb 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 193.01 | - |
| 15 Feb 2024 | 193.05 | 193.05 | 193.05 | 193.05 | 191.08 | - |
| 14 Feb 2024 | 193.15 | 193.15 | 193.15 | 193.15 | 191.18 | - |
| 13 Feb 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 196.13 | - |
| 12 Feb 2024 | 198.45 | 198.45 | 198.45 | 198.45 | 196.42 | - |
| 09 Feb 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 196.57 | - |
| *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.