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

SBA Communications (NQ: SBAC )

193.09 -0.78 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 276.69 280.91 274.58 278.46 1,748,405 -1.49(-0.53%)
Apr 29, 2020 293.92 297.45 279.55 279.95 1,074,009 -13.29(-4.53%)
Apr 28, 2020 304.57 304.57 292.97 293.24 689,727 -3.35(-1.13%)
Apr 27, 2020 294.50 297.38 291.49 296.59 679,905 +2.89(+0.98%)
Apr 24, 2020 296.14 296.26 285.39 293.70 761,814 -0.85(-0.29%)
Apr 23, 2020 294.07 301.07 291.82 294.55 663,474 +0.11(+0.04%)
Apr 22, 2020 286.70 297.75 284.87 294.44 633,251 +12.04(+4.26%)
Apr 21, 2020 286.57 290.78 281.66 282.41 578,676 -5.99(-2.08%)
Apr 20, 2020 299.43 299.43 287.80 288.40 609,895 -13.98(-4.62%)
Apr 17, 2020 301.18 303.36 296.15 302.38 793,985 +5.89(+1.99%)
Apr 16, 2020 288.64 297.52 288.27 296.50 608,960 +6.61(+2.28%)
Apr 15, 2020 290.62 291.57 283.34 289.89 688,390 -0.76(-0.26%)
Apr 14, 2020 282.20 296.56 278.55 290.65 838,919 +13.07(+4.71%)
Apr 13, 2020 290.91 292.03 273.67 277.58 626,513 -16.15(-5.50%)
Apr 09, 2020 292.85 302.39 286.00 293.72 1,443,250 +3.60(+1.24%)
Apr 08, 2020 268.04 291.72 266.55 290.12 899,652 +24.40(+9.18%)
Apr 07, 2020 278.06 278.54 265.56 265.72 764,341 -0.77(-0.29%)
Apr 06, 2020 262.09 268.28 257.83 266.49 1,437,308 +12.16(+4.78%)
Apr 03, 2020 262.12 265.32 250.10 254.33 696,117 -9.74(-3.69%)
Apr 02, 2020 249.29 267.63 246.23 264.07 1,136,634 +13.90(+5.56%)
Apr 01, 2020 248.09 257.41 242.19 250.17 868,825 -9.12(-3.52%)
Mar 31, 2020 262.97 263.45 252.07 259.30 1,932,426 -8.35(-3.12%)
Mar 30, 2020 258.77 269.32 249.84 267.64 858,676 +16.60(+6.61%)
Mar 27, 2020 241.32 259.37 241.32 251.05 884,670 -2.99(-1.18%)
Mar 26, 2020 235.44 256.70 233.75 254.03 1,081,084 +20.51(+8.78%)
Mar 25, 2020 228.58 241.29 228.58 233.53 1,227,461 +0.87(+0.37%)
Mar 24, 2020 213.16 235.19 211.82 232.66 1,773,189 +25.72(+12.43%)
Mar 23, 2020 222.36 222.36 197.09 206.94 1,807,662 -13.32(-6.05%)
Mar 20, 2020 237.45 239.39 219.11 220.26 1,441,168 -15.19(-6.45%)
Mar 19, 2020 251.55 251.55 223.50 235.45 1,453,658 -14.51(-5.81%)
Mar 18, 2020 257.93 268.80 244.35 249.96 1,591,794 -13.65(-5.18%)
Mar 17, 2020 254.17 269.64 244.82 263.61 1,641,602 +17.05(+6.91%)
Mar 16, 2020 249.30 265.52 236.83 246.56 1,733,374 -24.19(-8.93%)
Mar 13, 2020 265.44 271.52 255.25 270.75 1,593,073 +17.22(+6.79%)
Mar 12, 2020 246.99 270.90 235.82 253.53 1,792,397 -10.31(-3.91%)
Mar 11, 2020 262.12 269.24 260.49 263.84 1,141,109 -6.91(-2.55%)
Mar 10, 2020 259.61 271.56 254.82 270.75 1,225,301 +16.50(+6.49%)
Mar 09, 2020 259.75 265.14 253.65 254.25 1,123,490 -19.59(-7.15%)
Mar 06, 2020 280.61 283.62 265.42 273.83 1,094,475 -14.14(-4.91%)
Mar 05, 2020 285.26 291.21 283.72 287.98 1,064,348 -2.80(-0.96%)
Mar 04, 2020 276.76 292.09 275.69 290.78 1,231,358 +15.90(+5.78%)
Mar 03, 2020 273.29 283.26 270.35 274.88 1,245,075 +1.54(+0.56%)
Mar 02, 2020 255.98 273.48 255.02 273.34 1,284,274 +19.14(+7.53%)
Feb 28, 2020 255.46 257.41 246.65 254.20 2,025,640 -6.52(-2.50%)
Feb 27, 2020 271.37 276.54 259.46 260.72 1,381,644 -15.72(-5.69%)
Feb 26, 2020 280.49 281.23 273.50 276.43 880,631 -2.69(-0.97%)
Feb 25, 2020 283.72 289.96 275.68 279.13 919,428 -4.24(-1.50%)
Feb 24, 2020 283.64 286.75 282.20 283.37 812,755 -0.13(-0.05%)
Feb 21, 2020 280.41 297.12 275.57 283.50 1,768,681 +3.38(+1.21%)
Feb 20, 2020 277.69 280.38 274.27 280.12 632,223 +2.19(+0.79%)
Feb 19, 2020 281.85 281.85 277.44 277.94 601,015 -1.79(-0.64%)
Feb 18, 2020 282.50 282.62 277.91 279.73 606,135 -2.77(-0.98%)
Feb 14, 2020 278.63 282.66 277.64 282.50 443,317 +4.63(+1.67%)
Feb 13, 2020 280.77 280.88 276.77 277.87 638,003 -2.90(-1.03%)
Feb 12, 2020 272.40 281.14 269.62 280.78 1,146,139 +8.45(+3.10%)
Feb 11, 2020 260.97 275.66 260.81 272.33 1,853,030 +18.47(+7.27%)
Feb 10, 2020 248.48 254.36 247.71 253.86 743,218 +5.68(+2.29%)
Feb 07, 2020 246.15 248.73 245.33 248.18 379,286 +2.22(+0.90%)
Feb 06, 2020 244.26 247.47 243.32 245.96 530,364 +1.85(+0.76%)
Feb 05, 2020 244.23 244.23 241.08 244.11 373,088 +0.38(+0.16%)
Feb 04, 2020 239.95 243.98 239.40 243.72 429,371 +4.40(+1.84%)
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.