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

SBA Communications (NQ: SBAC )

194.49 -3.88 (-1.96%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 22, 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 (%)
Oct 31, 2022 259.17 265.11 258.11 262.83 1,173,568 -0.11(-0.04%)
Oct 28, 2022 251.24 264.31 250.57 262.93 1,027,788 +9.51(+3.75%)
Oct 27, 2022 254.67 258.40 251.34 253.42 833,173 +1.42(+0.56%)
Oct 26, 2022 249.89 254.52 248.03 252.00 956,975 +2.12(+0.85%)
Oct 25, 2022 241.42 250.39 241.42 249.88 824,332 +9.02(+3.74%)
Oct 24, 2022 242.87 247.39 238.67 240.86 1,093,989 -0.84(-0.35%)
Oct 21, 2022 243.07 243.07 234.29 241.69 934,274 +0.23(+0.10%)
Oct 20, 2022 244.45 245.84 237.70 241.46 1,663,073 -4.41(-1.79%)
Oct 19, 2022 246.01 250.47 244.31 245.87 652,440 -5.62(-2.23%)
Oct 18, 2022 250.73 253.50 248.48 251.49 1,005,492 +4.99(+2.02%)
Oct 17, 2022 235.92 249.68 235.92 246.50 891,951 +10.75(+4.56%)
Oct 14, 2022 247.86 248.09 234.62 235.75 1,017,269 -7.45(-3.06%)
Oct 13, 2022 230.78 244.75 230.01 243.20 1,482,891 +5.03(+2.11%)
Oct 12, 2022 246.06 246.11 236.28 238.17 1,095,252 -10.37(-4.17%)
Oct 11, 2022 248.43 254.25 244.08 248.54 797,243 -1.19(-0.48%)
Oct 10, 2022 256.65 258.31 249.25 249.73 668,077 -5.79(-2.27%)
Oct 07, 2022 258.22 260.62 254.15 255.52 878,590 -5.47(-2.10%)
Oct 06, 2022 275.50 276.87 259.96 261.00 816,039 -14.70(-5.33%)
Oct 05, 2022 282.07 282.28 272.17 275.70 694,253 -10.03(-3.51%)
Oct 04, 2022 283.22 289.53 282.77 285.73 548,427 +4.37(+1.55%)
Oct 03, 2022 279.53 284.69 275.07 281.36 586,496 +4.17(+1.50%)
Sep 30, 2022 277.98 281.00 273.76 277.19 1,066,603 +2.32(+0.84%)
Sep 29, 2022 281.66 281.66 273.56 274.87 620,145 -9.00(-3.17%)
Sep 28, 2022 279.18 284.67 278.10 283.87 724,568 +7.11(+2.57%)
Sep 27, 2022 280.10 284.75 276.00 276.76 551,705 -2.21(-0.79%)
Sep 26, 2022 286.53 286.53 274.53 278.97 600,078 -8.07(-2.81%)
Sep 23, 2022 286.58 287.94 284.13 287.04 702,464 -0.51(-0.18%)
Sep 22, 2022 290.24 291.71 286.85 287.55 465,703 -4.84(-1.66%)
Sep 21, 2022 296.26 301.33 292.39 292.39 397,506 -2.11(-0.72%)
Sep 20, 2022 302.45 302.45 293.58 294.50 591,462 -8.95(-2.95%)
Sep 19, 2022 303.32 303.75 297.23 303.45 428,929 -0.13(-0.04%)
Sep 16, 2022 303.12 304.77 297.97 303.58 803,537 +4.14(+1.38%)
Sep 15, 2022 307.27 308.39 298.17 299.44 689,789 -8.49(-2.76%)
Sep 14, 2022 307.01 311.09 305.46 307.93 482,775 -1.28(-0.41%)
Sep 13, 2022 318.77 319.37 308.51 309.21 342,445 -15.43(-4.75%)
Sep 12, 2022 323.32 325.75 320.85 324.64 317,258 +2.54(+0.79%)
Sep 09, 2022 321.29 323.84 319.33 322.10 483,239 +1.52(+0.47%)
Sep 08, 2022 316.71 321.07 315.38 320.58 379,295 +2.00(+0.63%)
Sep 07, 2022 312.19 319.85 310.81 318.58 394,783 +7.39(+2.38%)
Sep 06, 2022 309.80 313.76 307.76 311.19 574,315 +1.32(+0.43%)
Sep 02, 2022 321.00 321.34 309.18 309.87 452,821 -7.98(-2.51%)
Sep 01, 2022 315.74 318.15 312.40 317.85 595,259 +1.12(+0.35%)
Aug 31, 2022 317.30 320.47 314.98 316.73 710,883 +0.62(+0.20%)
Aug 30, 2022 322.40 325.54 315.07 316.11 350,380 -6.63(-2.05%)
Aug 29, 2022 320.68 326.75 317.57 322.73 530,461 +1.11(+0.35%)
Aug 26, 2022 328.82 329.61 321.25 321.62 602,274 -8.44(-2.56%)
Aug 25, 2022 325.39 330.28 322.08 330.07 604,528 +5.82(+1.80%)
Aug 24, 2022 323.57 328.34 323.33 324.24 436,364 -0.07(-0.02%)
Aug 23, 2022 329.47 330.38 321.18 324.31 475,702 -5.08(-1.54%)
Aug 22, 2022 334.54 335.31 328.06 329.39 388,917 -5.35(-1.60%)
Aug 19, 2022 336.00 337.88 333.30 334.75 419,537 +0.12(+0.03%)
Aug 18, 2022 337.53 338.90 332.07 334.63 556,606 -2.33(-0.69%)
Aug 17, 2022 334.80 340.63 334.80 336.96 342,492 -1.22(-0.36%)
Aug 16, 2022 342.15 342.52 336.90 338.19 747,699 -6.90(-2.00%)
Aug 15, 2022 339.64 346.51 338.09 345.09 511,019 +4.95(+1.45%)
Aug 12, 2022 334.88 340.47 333.12 340.14 539,291 +6.36(+1.91%)
Aug 11, 2022 340.02 340.02 332.58 333.78 425,164 -6.68(-1.96%)
Aug 10, 2022 341.07 341.41 336.03 340.45 407,191 +4.65(+1.39%)
Aug 09, 2022 334.98 338.19 333.43 335.80 596,849 +0.57(+0.17%)
Aug 08, 2022 337.89 340.67 332.03 335.22 379,267 -0.41(-0.12%)
Aug 05, 2022 333.20 335.67 331.41 335.63 452,161 -0.86(-0.25%)
Aug 04, 2022 332.88 337.32 330.76 336.49 408,834 +2.34(+0.70%)
Aug 03, 2022 329.05 335.01 329.02 334.14 606,755 +5.54(+1.69%)
Aug 02, 2022 335.24 335.37 326.30 328.61 1,017,449 +5.17(+1.60%)
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.