SBA Communications Corporation (FRA:4SB)
Germany · Delayed Price · Currency is EUR 166.00
-0.70 (-0.42%)
Last updated: Dec 1, 2025, 8:56 AM CET
SBA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 167.80 | 167.80 | 166.70 | 166.70 | 166.70 | -0.39% | - |
| Nov 27, 2025 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | 0.72% | - |
| Nov 26, 2025 | 166.90 | 166.90 | 166.15 | 166.15 | 166.15 | -0.57% | - |
| Nov 25, 2025 | 166.95 | 167.10 | 166.95 | 167.10 | 167.10 | 0.15% | - |
| Nov 24, 2025 | 169.35 | 169.35 | 166.85 | 166.85 | 166.85 | -1.68% | - |
| Nov 21, 2025 | 168.60 | 169.70 | 168.60 | 169.70 | 169.70 | 0.59% | - |
| Nov 20, 2025 | 169.45 | 169.45 | 168.70 | 168.70 | 168.70 | -0.76% | - |
| Nov 19, 2025 | 170.10 | 170.10 | 170.00 | 170.00 | 170.00 | 1.31% | - |
| Nov 18, 2025 | 167.10 | 167.80 | 167.10 | 167.80 | 167.80 | -0.27% | - |
| Nov 17, 2025 | 169.85 | 169.85 | 168.25 | 168.25 | 168.25 | 1.54% | - |
| Nov 14, 2025 | 165.50 | 167.50 | 165.50 | 165.70 | 165.70 | -3.13% | 200 |
| Nov 13, 2025 | 172.85 | 172.85 | 171.05 | 171.05 | 171.05 | -2.12% | - |
| Nov 12, 2025 | 175.00 | 175.00 | 174.75 | 174.75 | 173.79 | 1.48% | - |
| Nov 11, 2025 | 171.90 | 172.20 | 171.90 | 172.20 | 171.26 | 1.71% | - |
| Nov 10, 2025 | 171.40 | 171.40 | 169.30 | 169.30 | 168.37 | 0.15% | - |
| Nov 7, 2025 | 168.60 | 169.05 | 168.60 | 169.05 | 168.12 | - | - |
| Nov 6, 2025 | 169.40 | 169.40 | 169.05 | 169.05 | 168.12 | -1.54% | - |
| Nov 5, 2025 | 170.10 | 171.70 | 170.10 | 171.70 | 170.76 | 0.15% | - |
| Nov 4, 2025 | 165.85 | 171.45 | 165.85 | 171.45 | 170.51 | 4.89% | - |
| Nov 3, 2025 | 165.60 | 165.60 | 163.45 | 163.45 | 162.55 | -0.64% | - |
| Oct 31, 2025 | 164.95 | 164.95 | 164.50 | 164.50 | 163.60 | -0.24% | - |
| Oct 30, 2025 | 163.40 | 164.90 | 163.40 | 164.90 | 164.00 | -0.12% | - |
| Oct 29, 2025 | 166.05 | 166.05 | 165.10 | 165.10 | 164.20 | -0.18% | - |
| Oct 28, 2025 | 168.50 | 168.50 | 165.40 | 165.40 | 164.49 | -2.10% | - |
| Oct 27, 2025 | 171.85 | 171.85 | 168.95 | 168.95 | 168.02 | 0.30% | - |
| Oct 24, 2025 | 168.85 | 168.85 | 168.45 | 168.45 | 167.53 | 0.48% | - |
| Oct 23, 2025 | 169.90 | 169.90 | 167.65 | 167.65 | 166.73 | -0.65% | - |
| Oct 22, 2025 | 169.95 | 169.95 | 168.75 | 168.75 | 167.83 | 0.51% | - |
| Oct 21, 2025 | 169.45 | 169.45 | 167.90 | 167.90 | 166.98 | 0.15% | - |
| Oct 20, 2025 | 168.25 | 168.25 | 167.65 | 167.65 | 166.73 | 1.12% | - |
| Oct 17, 2025 | 166.75 | 166.75 | 165.80 | 165.80 | 164.89 | -1.34% | - |
| Oct 16, 2025 | 166.30 | 168.05 | 166.30 | 168.05 | 167.13 | 2.16% | - |
| Oct 15, 2025 | 163.90 | 164.50 | 163.90 | 164.50 | 163.60 | 0.21% | - |
| Oct 14, 2025 | 160.75 | 164.15 | 160.75 | 164.15 | 163.25 | 2.53% | 81 |
| Oct 13, 2025 | 162.65 | 162.65 | 160.10 | 160.10 | 159.22 | -1.05% | 35 |
| Oct 10, 2025 | 161.70 | 161.80 | 161.70 | 161.80 | 160.91 | 0.50% | - |
| Oct 9, 2025 | 160.65 | 161.00 | 160.65 | 161.00 | 160.12 | 0.44% | - |
| Oct 8, 2025 | 161.85 | 161.85 | 160.30 | 160.30 | 159.42 | -0.28% | - |
| Oct 7, 2025 | 160.00 | 160.75 | 160.00 | 160.75 | 159.87 | -0.19% | 35 |
| Oct 6, 2025 | 163.80 | 163.80 | 161.05 | 161.05 | 160.17 | -1.35% | - |
| Oct 3, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 162.36 | 0.55% | - |
| Oct 2, 2025 | 163.10 | 163.10 | 162.35 | 162.35 | 161.46 | -0.79% | - |
| Oct 1, 2025 | 163.10 | 163.65 | 163.10 | 163.65 | 162.75 | -1.24% | - |
| Sep 30, 2025 | 166.50 | 166.50 | 165.70 | 165.70 | 164.79 | 0.98% | - |
| Sep 29, 2025 | 165.50 | 165.50 | 164.10 | 164.10 | 163.20 | -1.62% | - |
| Sep 26, 2025 | 166.80 | 166.80 | 166.80 | 166.80 | 165.89 | 0.63% | - |
| Sep 25, 2025 | 165.75 | 165.75 | 165.75 | 165.75 | 164.84 | -1.46% | - |
| Sep 24, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 167.28 | 0.54% | - |
| Sep 23, 2025 | 167.30 | 167.30 | 167.30 | 167.30 | 166.38 | -1.01% | - |
| Sep 22, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 168.07 | 0.30% | - |