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

SBA Communications (NQ: SBAC )

198.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 29, 2020 297.52 301.54 292.94 300.70 759,786 +3.29(+1.11%)
May 28, 2020 291.00 300.06 290.82 297.41 589,708 +7.47(+2.58%)
May 27, 2020 280.49 290.04 277.55 289.94 668,000 +9.44(+3.37%)
May 26, 2020 280.62 283.47 273.18 280.50 807,328 +3.37(+1.22%)
May 22, 2020 269.75 277.72 267.15 277.12 898,374 +8.29(+3.08%)
May 21, 2020 268.28 271.74 267.12 268.84 518,447 -2.35(-0.87%)
May 20, 2020 274.19 277.50 266.65 271.19 528,795 -0.53(-0.19%)
May 19, 2020 272.52 280.34 271.47 271.71 495,525 -4.81(-1.74%)
May 18, 2020 279.18 279.72 271.87 276.52 886,541 +5.00(+1.84%)
May 15, 2020 269.79 272.80 264.12 271.52 623,923 +1.12(+0.41%)
May 14, 2020 266.51 272.52 266.51 270.40 713,613 -1.11(-0.41%)
May 13, 2020 275.95 281.22 270.75 271.51 825,952 -4.86(-1.76%)
May 12, 2020 283.43 285.60 276.01 276.37 696,838 -7.06(-2.49%)
May 11, 2020 276.97 287.44 276.17 283.43 1,052,224 +4.49(+1.61%)
May 08, 2020 278.23 281.39 276.29 278.94 741,216 +5.48(+2.00%)
May 07, 2020 277.72 279.98 271.92 273.46 915,127 -2.12(-0.77%)
May 06, 2020 282.85 286.74 272.59 275.58 856,860 -5.89(-2.09%)
May 05, 2020 272.42 284.76 272.42 281.47 764,774 +5.74(+2.08%)
May 04, 2020 277.90 280.37 265.81 275.73 834,567 +1.66(+0.61%)
May 01, 2020 275.21 279.38 272.54 274.06 611,054 -3.02(-1.09%)
Apr 30, 2020 275.32 279.52 273.22 277.08 1,757,085 -1.48(-0.53%)
Apr 29, 2020 292.47 295.98 278.16 278.56 1,079,342 -13.23(-4.53%)
Apr 28, 2020 303.07 303.07 291.52 291.79 693,151 -3.33(-1.13%)
Apr 27, 2020 293.05 295.91 290.05 295.13 683,280 +2.88(+0.98%)
Apr 24, 2020 294.68 294.79 283.98 292.25 765,596 -0.84(-0.29%)
Apr 23, 2020 292.62 299.58 290.38 293.09 666,768 +0.10(+0.04%)
Apr 22, 2020 285.28 296.27 283.46 292.99 636,394 +11.98(+4.26%)
Apr 21, 2020 285.15 289.35 280.27 281.01 581,549 -5.96(-2.08%)
Apr 20, 2020 297.95 297.95 286.37 286.98 612,923 -13.92(-4.62%)
Apr 17, 2020 299.69 301.86 294.69 300.89 797,927 +5.86(+1.99%)
Apr 16, 2020 287.21 296.06 286.84 295.03 611,984 +6.58(+2.28%)
Apr 15, 2020 289.18 290.13 281.94 288.46 691,808 -0.75(-0.26%)
Apr 14, 2020 280.80 295.10 277.17 289.21 843,085 +13.01(+4.71%)
Apr 13, 2020 289.47 290.59 272.31 276.20 629,624 -16.06(-5.50%)
Apr 09, 2020 291.40 300.90 284.59 292.27 1,450,416 +3.58(+1.24%)
Apr 08, 2020 266.71 290.28 265.23 288.69 904,119 +24.27(+9.18%)
Apr 07, 2020 276.68 277.16 264.25 264.41 768,136 -0.76(-0.29%)
Apr 06, 2020 260.80 266.95 256.56 265.18 1,444,444 +12.10(+4.78%)
Apr 03, 2020 260.83 264.00 248.86 253.08 699,573 -9.69(-3.69%)
Apr 02, 2020 248.06 266.30 245.01 262.77 1,142,277 +13.83(+5.56%)
Apr 01, 2020 246.86 256.13 241.00 248.94 873,138 -9.08(-3.52%)
Mar 31, 2020 261.67 262.15 250.82 258.02 1,942,020 -8.31(-3.12%)
Mar 30, 2020 257.49 267.99 248.60 266.32 862,940 +16.51(+6.61%)
Mar 27, 2020 240.13 258.08 240.13 249.81 889,062 -2.97(-1.18%)
Mar 26, 2020 234.28 255.44 232.59 252.78 1,086,451 +20.41(+8.78%)
Mar 25, 2020 227.45 240.10 227.45 232.38 1,233,555 +0.86(+0.37%)
Mar 24, 2020 212.10 234.03 210.78 231.51 1,781,992 +25.59(+12.43%)
Mar 23, 2020 221.26 221.26 196.12 205.92 1,816,637 -13.26(-6.05%)
Mar 20, 2020 236.28 238.21 218.03 219.18 1,448,323 -15.11(-6.45%)
Mar 19, 2020 250.31 250.31 222.40 234.29 1,460,875 -14.44(-5.81%)
Mar 18, 2020 256.65 267.47 243.15 248.73 1,599,697 -13.58(-5.18%)
Mar 17, 2020 252.91 268.31 243.61 262.31 1,649,752 +16.96(+6.91%)
Mar 16, 2020 248.07 264.21 235.66 245.34 1,741,980 -24.07(-8.93%)
Mar 13, 2020 264.13 270.18 253.98 269.41 1,600,982 +17.14(+6.79%)
Mar 12, 2020 245.76 269.56 234.66 252.27 1,801,296 -10.27(-3.91%)
Mar 11, 2020 260.83 267.91 259.20 262.54 1,146,774 -6.87(-2.55%)
Mar 10, 2020 258.32 270.22 253.56 269.41 1,231,384 +16.42(+6.49%)
Mar 09, 2020 258.47 263.83 252.40 252.99 1,129,068 -19.49(-7.15%)
Mar 06, 2020 279.23 282.22 264.11 272.48 1,099,909 -14.07(-4.91%)
Mar 05, 2020 283.86 289.77 282.32 286.56 1,069,632 -2.79(-0.96%)
Mar 04, 2020 275.39 290.65 274.32 289.34 1,237,472 +15.82(+5.78%)
Mar 03, 2020 271.94 281.86 269.02 273.52 1,251,256 +1.54(+0.56%)
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.