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 30, 2021 328.46 335.84 328.46 330.49 878,981 +2.47(+0.75%)
Jul 29, 2021 329.35 332.88 326.79 328.02 439,376 -1.82(-0.55%)
Jul 28, 2021 329.55 332.30 328.45 329.84 463,498 -0.46(-0.14%)
Jul 27, 2021 327.75 330.69 325.42 330.30 401,607 +2.52(+0.77%)
Jul 26, 2021 326.20 328.15 322.88 327.77 479,717 +1.11(+0.34%)
Jul 23, 2021 324.50 326.96 321.95 326.66 299,695 +2.85(+0.88%)
Jul 22, 2021 320.59 324.20 317.47 323.81 524,779 +2.07(+0.64%)
Jul 21, 2021 324.97 324.97 320.56 321.74 360,652 -3.24(-1.00%)
Jul 20, 2021 325.20 327.57 323.07 324.97 562,347 +0.75(+0.23%)
Jul 19, 2021 320.86 326.30 320.26 324.23 567,919 +0.41(+0.13%)
Jul 16, 2021 321.48 325.55 321.48 323.82 254,836 +1.73(+0.54%)
Jul 15, 2021 322.35 323.13 319.74 322.09 385,843 +0.52(+0.16%)
Jul 14, 2021 319.26 322.44 317.48 321.56 368,166 +2.55(+0.80%)
Jul 13, 2021 320.31 321.90 318.47 319.01 437,796 -1.41(-0.44%)
Jul 12, 2021 319.23 321.32 317.45 320.42 413,887 +1.23(+0.39%)
Jul 09, 2021 318.78 319.90 316.08 319.19 434,476 +0.41(+0.13%)
Jul 08, 2021 320.90 322.42 317.46 318.78 691,060 -1.83(-0.57%)
Jul 07, 2021 316.82 322.35 314.13 320.61 745,751 +4.46(+1.41%)
Jul 06, 2021 312.26 316.96 311.05 316.15 450,444 +3.26(+1.04%)
Jul 02, 2021 311.02 313.69 310.96 312.90 401,792 +2.71(+0.87%)
Jul 01, 2021 308.74 312.16 306.62 310.18 632,062 +1.30(+0.42%)
Jun 30, 2021 312.32 314.00 308.25 308.88 633,900 -3.21(-1.03%)
Jun 29, 2021 311.45 313.34 310.15 312.09 409,139 -0.81(-0.26%)
Jun 28, 2021 310.28 313.62 308.52 312.90 626,967 +3.62(+1.17%)
Jun 25, 2021 305.56 309.62 305.28 309.27 2,114,740 +3.27(+1.07%)
Jun 24, 2021 309.51 309.80 305.60 306.01 588,321 -1.44(-0.47%)
Jun 23, 2021 311.13 311.13 307.04 307.45 524,875 -3.69(-1.19%)
Jun 22, 2021 310.54 312.25 308.60 311.14 403,858 -0.09(-0.03%)
Jun 21, 2021 310.25 311.55 306.53 311.23 536,636 +2.60(+0.84%)
Jun 18, 2021 310.24 311.99 307.46 308.63 1,013,478 -3.33(-1.07%)
Jun 17, 2021 306.09 312.25 304.87 311.97 746,940 +4.45(+1.45%)
Jun 16, 2021 311.27 313.10 305.11 307.52 662,681 -2.36(-0.76%)
Jun 15, 2021 310.36 312.38 309.23 309.88 566,573 -0.27(-0.09%)
Jun 14, 2021 307.31 310.19 307.31 310.15 793,691 +2.59(+0.84%)
Jun 11, 2021 309.82 309.82 306.03 307.57 493,203 -1.27(-0.41%)
Jun 10, 2021 306.98 310.93 305.58 308.84 986,178 +1.88(+0.61%)
Jun 09, 2021 309.37 310.14 306.68 306.96 410,332 -0.69(-0.22%)
Jun 08, 2021 307.01 308.69 303.09 307.64 750,336 +2.15(+0.70%)
Jun 07, 2021 306.72 307.43 302.86 305.49 557,466 +2.39(+0.79%)
Jun 04, 2021 301.16 303.60 298.58 303.10 427,477 +3.20(+1.07%)
Jun 03, 2021 300.26 303.67 297.59 299.90 625,777 -0.17(-0.06%)
Jun 02, 2021 296.42 300.40 294.43 300.07 778,987 +7.11(+2.43%)
Jun 01, 2021 288.69 293.71 287.50 292.96 577,999 +4.02(+1.39%)
May 28, 2021 289.81 292.12 288.37 288.94 600,737 +0.95(+0.33%)
May 27, 2021 288.36 290.35 286.26 287.99 1,349,373 -1.30(-0.45%)
May 26, 2021 289.05 292.35 286.56 289.29 638,221 -0.25(-0.09%)
May 25, 2021 286.71 291.40 283.42 289.54 542,238 +2.13(+0.74%)
May 24, 2021 283.41 288.68 280.28 287.41 975,279 +5.44(+1.93%)
May 21, 2021 281.95 284.16 280.90 281.97 632,829 -2.11(-0.74%)
May 20, 2021 279.35 287.14 279.18 284.08 421,417 +4.57(+1.64%)
May 19, 2021 281.09 283.65 276.51 279.51 504,041 -2.29(-0.81%)
May 18, 2021 278.76 284.34 274.24 281.80 679,839 +2.74(+0.98%)
May 17, 2021 278.41 279.52 276.35 279.06 448,685 -0.12(-0.04%)
May 14, 2021 275.81 281.23 274.26 279.18 476,831 +5.27(+1.92%)
May 13, 2021 273.32 275.65 272.24 273.90 624,731 -1.04(-0.38%)
May 12, 2021 282.16 282.35 274.51 274.95 471,573 -6.96(-2.47%)
May 11, 2021 280.53 282.40 277.20 281.91 545,518 -0.59(-0.21%)
May 10, 2021 283.25 284.10 280.27 282.50 634,745 +1.11(+0.40%)
May 07, 2021 282.44 284.81 279.76 281.39 816,883 -0.62(-0.22%)
May 06, 2021 284.38 284.38 279.58 282.01 551,533 -2.57(-0.90%)
May 05, 2021 285.44 287.18 281.95 284.58 601,369 -2.60(-0.91%)
May 04, 2021 288.34 290.33 285.00 287.18 602,925 -1.70(-0.59%)
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.