SBA Communications

SBAC
🏛️ uk →
196.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 205.68 205.91 204.79 205.68 0.0M
2024-12-30 202.04 202.50 201.30 202.04 0.0M
2024-12-27 203.01 204.94 203.01 203.01 0.0M
2024-12-26 202.39 202.50 200.51 202.39 0.0M
2024-12-24 201.90 202.83 201.68 201.90 0.0M
2024-12-23 202.45 203.89 200.02 202.45 0.0M
2024-12-20 201.50 202.09 199.74 201.50 0.0M
2024-12-19 200.53 200.86 197.71 200.53 0.0M
2024-12-18 205.02 208.68 204.78 205.02 0.0M
2024-12-17 212.08 213.44 210.31 212.08 0.0M
2024-12-16 213.08 213.91 212.14 213.08 0.0M
2024-12-13 214.12 215.53 213.27 214.12 0.0M
2024-12-12 216.71 218.05 215.73 216.71 0.0M
2024-12-11 215.87 217.94 214.84 215.87 0.0M
2024-12-10 219.84 224.00 217.48 219.84 0.0M
2024-12-09 223.86 224.78 220.57 223.86 0.0M
2024-12-06 217.20 223.77 216.34 217.20 0.0M
2024-12-05 221.52 221.71 219.76 221.52 0.0M
2024-12-04 219.13 222.17 218.83 219.13 0.0M
2024-12-03 224.03 224.40 222.39 224.03 0.0M
2024-12-02 224.04 227.09 224.04 224.04 0.0M
2024-11-29 227.49 228.29 226.25 227.49 0.0M
2024-11-27 227.98 229.27 227.31 227.98 0.0M
2024-11-26 226.70 226.70 225.18 226.70 0.0M
2024-11-25 224.70 226.86 222.20 224.70 0.0M
2024-11-22 221.64 222.00 220.77 221.64 0.0M
2024-11-21 219.39 219.39 217.57 219.39 0.0M
2024-11-20 218.89 220.00 218.30 218.89 0.0M
2024-11-19 220.58 222.62 220.58 220.58 0.0M
2024-11-18 220.68 221.01 218.11 220.68 0.0M
2024-11-15 220.66 221.60 217.58 220.66 0.0M
2024-11-14 219.41 220.09 215.74 219.41 0.0M
2024-11-13 218.51 224.07 218.51 218.51 0.0M
2024-11-12 217.64 219.65 215.99 217.64 0.0M
2024-11-11 221.84 224.16 220.91 221.84 0.0M
2024-11-08 222.87 224.77 222.87 222.87 0.0M
2024-11-07 221.17 221.29 219.70 221.17 0.0M
2024-11-06 220.69 221.00 213.49 220.69 0.0M
2024-11-05 228.34 228.88 226.92 228.34 0.0M
2024-11-04 226.48 229.46 226.48 226.48 0.0M
2024-11-01 225.81 230.88 225.81 225.81 0.0M
2024-10-31 232.63 232.80 228.49 232.63 0.0M
2024-10-30 232.21 236.34 232.05 232.21 0.0M
2024-10-29 234.48 243.66 231.86 234.48 0.0M
2024-10-28 240.12 245.35 240.12 240.12 0.0M
2024-10-25 242.07 247.49 242.07 242.07 0.0M
2024-10-24 244.32 245.35 242.17 244.32 0.0M
2024-10-23 242.89 244.62 241.97 242.89 0.0M
2024-10-22 241.96 244.62 239.62 241.96 0.0M
2024-10-21 243.18 248.71 242.48 243.18 0.0M
2024-10-18 247.78 248.45 245.17 247.78 0.0M
2024-10-17 246.37 248.66 244.28 246.37 0.0M
2024-10-16 248.75 252.79 248.75 248.75 0.0M
2024-10-15 247.19 248.93 239.87 247.19 0.0M
2024-10-14 238.60 238.63 232.00 238.60 0.0M
2024-10-11 232.71 234.73 232.09 232.71 0.0M
2024-10-10 233.00 236.29 233.00 233.00 0.0M
2024-10-09 236.82 238.30 235.44 236.82 0.0M
2024-10-08 238.19 238.79 235.85 238.19 0.0M
2024-10-07 236.39 236.75 232.32 236.39 0.0M
2024-10-04 235.03 237.13 230.80 235.03 0.0M
2024-10-03 240.70 242.47 238.20 240.70 0.0M
2024-10-02 240.95 242.80 239.56 240.95 0.0M
2024-10-01 239.86 242.93 238.59 239.86 0.0M
2024-09-30 240.51 240.65 238.06 240.51 0.0M
2024-09-27 238.11 239.39 237.16 238.11 0.0M
2024-09-26 235.22 239.80 234.74 235.22 0.0M
2024-09-25 239.35 243.68 239.35 239.35 0.0M
2024-09-24 240.52 242.43 238.08 240.52 0.0M
2024-09-23 238.99 242.28 238.25 238.99 0.0M
2024-09-20 237.59 238.97 235.95 237.59 0.0M
2024-09-19 237.00 242.00 233.78 237.00 0.0M
2024-09-18 243.18 246.99 242.44 243.18 0.0M
2024-09-17 246.01 246.54 243.93 246.01 0.0M
2024-09-16 246.65 247.20 244.99 246.65 0.0M
2024-09-13 242.98 242.98 239.34 242.98 0.0M
2024-09-12 241.06 243.00 238.29 241.06 0.0M
2024-09-11 241.61 241.92 237.78 241.61 0.0M
2024-09-10 241.45 242.20 240.25 241.45 0.0M
2024-09-09 240.77 241.59 236.67 240.77 0.0M
2024-09-06 236.96 237.06 233.49 236.96 0.0M
2024-09-05 234.22 236.75 234.01 234.22 0.0M
2024-09-04 232.94 234.92 230.16 232.94 0.0M
2024-09-03 232.49 233.70 225.32 232.49 0.0M
2024-08-30 225.50 228.97 225.50 225.50 0.0M
2024-08-29 225.35 229.03 223.46 225.35 0.0M
2024-08-28 228.14 229.84 227.79 228.14 0.0M
2024-08-27 227.12 227.50 225.84 227.12 0.0M
2024-08-26 227.63 229.65 227.26 227.63 0.0M
2024-08-23 227.29 227.76 218.88 227.29 0.0M
2024-08-22 217.87 219.16 217.34 217.87 0.0M
2024-08-21 218.84 220.00 218.14 218.84 0.0M
2024-08-20 218.82 218.99 218.65 218.82 0.0M
2024-08-19 218.16 218.92 217.07 218.16 0.0M
2024-08-16 216.94 216.94 215.98 216.94 0.0M
2024-08-15 215.45 217.82 213.95 215.45 0.0M
2024-08-14 216.85 219.71 216.85 216.85 0.0M
2024-08-13 218.72 219.18 217.47 218.72 0.0M
2024-08-12 214.88 215.17 212.14 214.88 0.0M
2024-08-09 215.16 217.17 214.29 215.16 0.0M
2024-08-08 215.93 216.21 212.74 215.93 0.0M
2024-08-07 218.12 222.32 217.89 218.12 0.0M
2024-08-06 220.76 222.53 219.29 220.76 0.0M
2024-08-05 227.62 229.40 225.63 227.62 0.0M
2024-08-02 234.95 236.83 228.34 234.95 0.0M
2024-08-01 225.71 225.87 220.64 225.71 0.0M
2024-07-31 220.89 221.32 217.93 220.89 0.0M
2024-07-30 216.63 218.57 211.13 216.63 0.0M
2024-07-29 216.54 217.70 213.07 216.54 0.0M
2024-07-26 214.68 214.68 212.36 214.68 0.0M
2024-07-25 210.15 212.56 206.33 210.15 0.0M
2024-07-24 207.63 209.47 205.84 207.63 0.0M
2024-07-23 208.00 209.07 207.87 208.00 0.1M
2024-07-22 209.74 210.52 208.70 209.74 0.0M
2024-07-19 209.96 212.42 208.46 209.96 0.0M
2024-07-18 214.49 214.98 210.10 214.49 0.0M
2024-07-17 213.47 214.67 211.97 213.47 0.0M
2024-07-16 213.29 213.76 210.12 213.29 0.0M
2024-07-15 209.13 212.08 208.21 209.13 0.0M
2024-07-12 214.11 214.68 209.54 214.11 0.0M
2024-07-11 209.08 209.08 198.33 209.08 0.0M
2024-07-10 197.20 197.51 193.19 193.19 0.0M
2024-07-09 193.07 193.01 193.01 193.01 0.0M
2024-07-08 191.62 193.03 193.03 193.03 0.0M
2024-07-05 191.38 191.72 190.53 190.53 0.0M
2024-07-03 189.96 192.70 192.70 192.70 0.0M
2024-07-02 191.29 190.63 187.54 187.54 0.0M
2024-07-01 194.83 192.12 192.12 192.12 0.0M
2024-06-28 198.00 198.48 196.28 196.28 0.0M
2024-06-27 193.93 195.27 193.52 195.27 0.0M
2024-06-26 193.10 191.24 190.88 191.19 0.0M
2024-06-25 197.16 197.15 192.78 192.78 0.0M
2024-06-24 195.54 199.10 195.54 199.10 0.0M
2024-06-21 192.10 195.00 195.00 195.00 0.0M
2024-06-20 191.18 190.27 189.98 190.27 0.0M
2024-06-18 192.17 193.48 192.57 192.57 0.0M
2024-06-17 195.59 191.18 191.18 191.18 0.0M
2024-06-14 197.56 197.56 197.56 197.56 0.0M
2024-06-13 196.67 197.97 196.59 196.59 0.0M
2024-06-12 198.93 198.18 198.18 198.18 0.0M
2024-06-11 194.32 192.94 192.67 192.94 0.0M
2024-06-10 193.61 193.61 192.36 192.36 0.0M
2024-06-07 193.62 190.91 190.71 190.91 0.0M
2024-06-06 196.22 197.35 195.19 196.12 0.0M
2024-06-05 198.80 197.49 197.17 197.49 0.0M
2024-06-04 197.92 197.43 196.57 197.43 0.0M
2024-06-03 198.51 198.40 197.52 198.40 0.0M
2024-05-31 194.48 196.96 195.01 196.96 0.0M
2024-05-30 188.21 191.39 188.03 191.39 0.0M
2024-05-29 185.67 186.81 186.06 186.81 0.0M
2024-05-28 188.99 191.85 188.99 191.84 0.0M
2024-05-24 188.93 188.77 188.66 188.66 0.0M
2024-05-23 193.90 193.04 192.40 192.40 0.0M
2024-05-22 197.95 194.96 194.76 194.96 0.0M
2024-05-21 198.58 198.02 196.96 196.96 0.0M
2024-05-20 200.88 199.53 199.53 199.53 0.0M
2024-05-17 203.72 203.72 198.83 198.83 0.0M
2024-05-16 204.28 204.77 201.01 204.77 0.0M
2024-05-15 204.42 207.51 205.00 207.51 0.0M
2024-05-14 200.39 199.84 198.63 199.03 0.0M
2024-05-13 200.00 200.00 198.09 198.09 0.0M
2024-05-10 200.94 198.50 196.88 196.88 0.0M
2024-05-09 198.19 200.43 199.91 199.91 0.0M
2024-05-08 195.95 195.96 195.96 195.96 0.0M