Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SBA Communications (NQ: SBAC )

238.64 +2.38 (+1.01%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 291.69 293.27 290.20 292.08 506,237 -0.11(-0.04%)
Aug 28, 2020 291.97 292.23 288.24 292.19 327,891 +0.25(+0.08%)
Aug 27, 2020 292.66 293.40 289.32 291.94 439,730 +2.36(+0.81%)
Aug 26, 2020 286.88 289.90 285.48 289.59 391,339 -0.96(-0.33%)
Aug 25, 2020 286.45 291.15 284.45 290.55 376,926 +2.81(+0.98%)
Aug 24, 2020 289.79 289.98 282.94 287.73 426,184 -3.30(-1.13%)
Aug 21, 2020 294.20 294.20 285.69 291.03 444,467 +5.36(+1.88%)
Aug 20, 2020 283.44 289.48 283.15 285.67 261,672 +1.51(+0.53%)
Aug 19, 2020 293.73 293.73 282.38 284.15 616,882 -8.81(-3.01%)
Aug 18, 2020 294.43 296.06 292.05 292.96 376,740 -0.26(-0.09%)
Aug 17, 2020 288.74 293.57 288.04 293.22 375,450 +4.36(+1.51%)
Aug 14, 2020 288.72 292.96 286.93 288.87 284,521 -1.39(-0.48%)
Aug 13, 2020 288.44 294.34 288.44 290.26 332,394 +0.23(+0.08%)
Aug 12, 2020 282.74 290.99 281.97 290.03 507,928 +8.34(+2.96%)
Aug 11, 2020 291.53 291.53 280.67 281.69 696,377 -4.94(-1.73%)
Aug 10, 2020 295.93 296.43 284.69 286.64 848,143 -9.96(-3.36%)
Aug 07, 2020 292.64 298.24 292.45 296.60 340,250 +3.76(+1.29%)
Aug 06, 2020 289.99 293.53 286.50 292.83 539,928 +0.81(+0.28%)
Aug 05, 2020 300.34 300.34 288.93 292.02 432,731 -3.65(-1.23%)
Aug 04, 2020 296.86 304.83 292.65 295.67 940,874 +4.69(+1.61%)
Aug 03, 2020 295.97 298.06 289.73 290.98 463,288 -5.86(-1.97%)
Jul 31, 2020 298.92 299.51 293.42 296.84 557,079 +0.12(+0.04%)
Jul 30, 2020 295.38 300.14 294.46 296.72 742,930 -5.87(-1.94%)
Jul 29, 2020 297.47 306.04 297.47 302.59 698,603 +5.08(+1.71%)
Jul 28, 2020 291.39 298.20 290.63 297.51 813,214 +7.38(+2.55%)
Jul 27, 2020 284.83 293.67 284.01 290.13 704,572 +5.54(+1.95%)
Jul 24, 2020 284.41 287.07 281.29 284.59 545,954 +0.00(+0.00%)
Jul 23, 2020 284.59 288.07 280.31 284.59 564,127 +0.46(+0.16%)
Jul 22, 2020 283.15 285.45 281.28 284.13 335,050 +1.29(+0.46%)
Jul 21, 2020 287.52 289.16 281.64 282.85 504,252 -3.75(-1.31%)
Jul 20, 2020 282.78 290.59 282.78 286.59 496,199 +2.99(+1.06%)
Jul 17, 2020 282.22 286.07 277.31 283.60 417,179 +5.79(+2.09%)
Jul 16, 2020 278.79 279.41 275.40 277.81 412,818 -1.29(-0.46%)
Jul 15, 2020 283.86 284.18 275.34 279.09 782,278 -4.01(-1.42%)
Jul 14, 2020 283.01 284.19 277.68 283.10 747,844 +5.14(+1.85%)
Jul 13, 2020 286.79 289.87 275.39 277.97 778,076 -12.09(-4.17%)
Jul 10, 2020 294.35 295.21 287.48 290.06 547,214 -3.20(-1.09%)
Jul 09, 2020 288.00 293.62 285.97 293.26 399,451 +4.38(+1.52%)
Jul 08, 2020 293.21 293.79 287.73 288.88 513,897 -2.20(-0.76%)
Jul 07, 2020 286.07 296.20 284.81 291.08 576,484 +2.95(+1.03%)
Jul 06, 2020 290.14 295.37 287.00 288.12 764,664 +1.72(+0.60%)
Jul 02, 2020 289.78 293.19 285.93 286.40 623,828 -0.73(-0.26%)
Jul 01, 2020 283.87 288.99 277.31 287.13 654,179 +3.27(+1.15%)
Jun 30, 2020 276.01 285.56 275.90 283.87 810,269 +8.33(+3.02%)
Jun 29, 2020 284.25 284.25 273.60 275.54 664,183 -4.77(-1.70%)
Jun 26, 2020 277.59 281.98 272.46 280.31 4,354,624 +4.67(+1.69%)
Jun 25, 2020 271.17 275.86 267.89 275.64 1,052,408 +1.45(+0.53%)
Jun 24, 2020 277.99 281.25 268.68 274.19 1,140,349 -5.73(-2.05%)
Jun 23, 2020 283.89 285.32 278.24 279.92 694,364 -3.18(-1.12%)
Jun 22, 2020 286.66 288.64 277.41 283.10 886,738 -4.94(-1.71%)
Jun 19, 2020 278.24 293.02 275.24 288.04 2,472,539 +12.40(+4.50%)
Jun 18, 2020 284.11 285.57 274.99 275.64 831,646 -8.19(-2.89%)
Jun 17, 2020 291.23 292.31 283.31 283.84 811,816 -3.95(-1.37%)
Jun 16, 2020 291.04 291.04 280.99 287.79 724,541 +2.54(+0.89%)
Jun 15, 2020 279.91 285.63 276.00 285.25 611,514 +1.91(+0.67%)
Jun 12, 2020 281.04 284.86 278.66 283.34 627,186 +7.02(+2.54%)
Jun 11, 2020 289.88 291.65 275.87 276.32 1,112,850 -15.36(-5.27%)
Jun 10, 2020 293.15 296.63 286.60 291.68 612,379 -2.03(-0.69%)
Jun 09, 2020 285.50 295.06 280.21 293.71 918,565 +12.97(+4.62%)
Jun 08, 2020 281.56 284.66 279.36 280.74 1,178,420 -2.42(-0.85%)
Jun 05, 2020 297.93 297.93 280.90 283.16 1,453,675 -3.25(-1.13%)
Jun 04, 2020 297.46 300.13 284.75 286.41 906,880 -13.68(-4.56%)
Jun 03, 2020 297.60 307.79 297.60 300.09 636,199 -3.15(-1.04%)
Jun 02, 2020 299.52 304.88 299.33 303.25 639,753 +0.55(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.