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

SBA Communications (NQ: SBAC )

199.38 -3.49 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2022 324.48 329.65 323.45 327.91 623,188 +1.09(+0.33%)
Jul 28, 2022 314.76 327.71 314.76 326.82 485,462 +13.88(+4.43%)
Jul 27, 2022 316.90 318.55 309.27 312.94 686,002 -3.32(-1.05%)
Jul 26, 2022 313.78 317.88 312.23 316.26 617,534 +3.34(+1.07%)
Jul 25, 2022 313.43 315.60 310.23 312.92 531,492 -0.36(-0.12%)
Jul 22, 2022 315.39 318.10 309.68 313.29 458,225 +0.26(+0.08%)
Jul 21, 2022 307.05 314.25 305.70 313.02 610,231 +5.55(+1.80%)
Jul 20, 2022 314.71 317.52 307.14 307.47 576,980 -7.73(-2.45%)
Jul 19, 2022 309.93 316.10 307.20 315.20 508,095 +9.04(+2.95%)
Jul 18, 2022 313.11 314.28 305.17 306.16 646,619 -7.07(-2.26%)
Jul 15, 2022 315.91 317.70 311.93 313.23 472,162 +2.68(+0.86%)
Jul 14, 2022 306.56 311.82 306.56 310.55 464,032 -2.00(-0.64%)
Jul 13, 2022 307.13 315.35 306.19 312.55 441,768 +1.59(+0.51%)
Jul 12, 2022 314.97 316.48 309.06 310.96 590,646 -5.74(-1.81%)
Jul 11, 2022 316.28 319.31 311.91 316.70 319,076 +0.10(+0.03%)
Jul 08, 2022 318.21 319.74 314.95 316.61 258,228 -2.07(-0.65%)
Jul 07, 2022 321.28 323.38 317.97 318.68 358,479 -0.78(-0.24%)
Jul 06, 2022 319.35 322.32 317.31 319.46 330,966 +2.36(+0.75%)
Jul 05, 2022 320.88 321.20 310.61 317.09 526,738 -5.62(-1.74%)
Jul 01, 2022 311.43 323.80 309.85 322.71 630,389 +10.17(+3.25%)
Jun 30, 2022 309.23 314.21 308.27 312.54 809,191 +2.75(+0.89%)
Jun 29, 2022 303.19 310.75 297.79 309.79 883,549 +2.17(+0.70%)
Jun 28, 2022 317.42 318.68 306.54 307.62 553,757 -9.19(-2.90%)
Jun 27, 2022 321.60 322.37 316.06 316.81 513,611 -3.23(-1.01%)
Jun 24, 2022 319.98 321.40 313.17 320.04 956,069 +1.84(+0.58%)
Jun 23, 2022 307.01 320.16 304.63 318.20 889,984 +13.77(+4.52%)
Jun 22, 2022 293.73 310.32 293.57 304.43 717,469 +8.30(+2.80%)
Jun 21, 2022 288.08 296.81 287.10 296.13 638,372 +10.94(+3.83%)
Jun 17, 2022 281.55 287.80 279.95 285.19 1,323,683 +1.14(+0.40%)
Jun 16, 2022 291.13 291.13 282.51 284.05 829,022 -10.27(-3.49%)
Jun 15, 2022 292.90 298.95 288.80 294.32 885,723 +4.23(+1.46%)
Jun 14, 2022 304.33 304.33 287.65 290.09 1,010,322 -11.37(-3.77%)
Jun 13, 2022 313.01 313.57 299.94 301.46 655,010 -16.44(-5.17%)
Jun 10, 2022 324.83 324.83 314.21 317.89 874,245 -7.93(-2.43%)
Jun 09, 2022 330.24 336.09 325.05 325.82 604,438 -4.09(-1.24%)
Jun 08, 2022 329.38 337.63 328.11 329.92 676,050 +0.00(+0.00%)
Jun 07, 2022 325.44 330.23 318.84 329.92 605,423 +4.07(+1.25%)
Jun 06, 2022 323.46 327.72 319.56 325.84 456,852 +4.01(+1.25%)
Jun 03, 2022 326.16 326.16 321.10 321.83 814,197 -6.26(-1.91%)
Jun 02, 2022 314.79 328.21 307.84 328.09 1,258,181 +4.77(+1.48%)
Jun 01, 2022 327.53 327.53 321.78 323.31 685,494 -5.40(-1.64%)
May 31, 2022 333.75 336.01 326.79 328.71 1,367,329 -10.69(-3.15%)
May 27, 2022 332.68 339.41 330.47 339.41 673,891 +8.90(+2.69%)
May 26, 2022 339.50 341.64 327.31 330.51 656,761 -7.72(-2.28%)
May 25, 2022 338.34 339.69 332.68 338.24 762,395 -0.69(-0.20%)
May 24, 2022 326.26 340.12 325.22 338.93 763,003 +12.67(+3.88%)
May 23, 2022 320.45 327.51 319.15 326.26 613,352 +7.30(+2.29%)
May 20, 2022 315.14 319.50 312.22 318.96 841,120 +7.33(+2.35%)
May 19, 2022 305.80 315.02 305.14 311.62 668,165 +4.90(+1.60%)
May 18, 2022 315.45 316.67 305.45 306.72 696,857 -10.32(-3.26%)
May 17, 2022 322.29 322.29 313.07 317.04 537,020 -2.98(-0.93%)
May 16, 2022 322.23 325.00 318.59 320.03 447,934 -5.59(-1.72%)
May 13, 2022 317.68 325.79 316.29 325.62 540,101 +10.49(+3.33%)
May 12, 2022 309.77 315.56 306.38 315.12 804,283 +8.14(+2.65%)
May 11, 2022 310.00 313.47 305.90 306.99 588,874 -0.28(-0.09%)
May 10, 2022 318.77 318.77 302.93 307.27 733,471 -7.56(-2.40%)
May 09, 2022 332.52 335.41 313.71 314.83 527,168 -18.50(-5.55%)
May 06, 2022 333.74 336.35 328.98 333.34 641,835 -0.27(-0.08%)
May 05, 2022 342.04 345.03 330.58 333.61 600,367 -9.13(-2.66%)
May 04, 2022 341.98 343.06 333.17 342.74 710,613 +2.77(+0.81%)
May 03, 2022 331.94 343.44 328.27 339.97 1,026,646 +10.74(+3.26%)
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.