Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SBA Communications (NQ: SBAC )

193.77 -4.60 (-2.32%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2023 240.62 246.80 240.62 244.65 1,189,306 +1.74(+0.72%)
Nov 29, 2023 241.44 244.93 241.44 242.90 939,971 +3.00(+1.25%)
Nov 28, 2023 235.53 240.51 234.56 239.90 992,843 +4.65(+1.97%)
Nov 27, 2023 234.73 237.49 233.63 235.26 915,408 +2.37(+1.02%)
Nov 24, 2023 230.07 233.49 228.20 232.89 186,649 +1.86(+0.81%)
Nov 22, 2023 234.32 234.32 230.93 231.03 404,051 -0.35(-0.15%)
Nov 21, 2023 232.57 234.47 230.82 231.37 569,402 -1.59(-0.68%)
Nov 20, 2023 230.01 233.79 227.53 232.97 527,917 +1.45(+0.62%)
Nov 17, 2023 235.91 235.91 231.22 231.52 620,788 -2.28(-0.97%)
Nov 16, 2023 232.52 235.16 230.82 233.80 694,732 +2.14(+0.92%)
Nov 15, 2023 227.59 233.61 227.59 231.66 960,448 +1.04(+0.45%)
Nov 14, 2023 224.45 232.79 223.72 230.62 1,077,764 +14.54(+6.73%)
Nov 13, 2023 214.21 217.12 212.68 216.08 455,911 -0.07(-0.03%)
Nov 10, 2023 216.53 217.37 212.91 216.15 628,792 +0.58(+0.27%)
Nov 09, 2023 217.75 220.59 214.95 215.57 792,906 -1.61(-0.74%)
Nov 08, 2023 217.38 218.20 215.87 217.18 478,328 +0.33(+0.15%)
Nov 07, 2023 218.30 219.38 215.50 216.84 649,036 -1.13(-0.52%)
Nov 06, 2023 222.00 222.94 217.53 217.98 1,042,339 -6.17(-2.75%)
Nov 03, 2023 220.37 231.61 220.03 224.15 1,558,979 +9.56(+4.46%)
Nov 02, 2023 208.93 217.38 204.99 214.58 1,486,599 +9.61(+4.69%)
Nov 01, 2023 206.36 207.03 203.22 204.97 802,759 -0.96(-0.46%)
Oct 31, 2023 203.36 206.98 202.15 205.92 794,872 +3.67(+1.82%)
Oct 30, 2023 203.11 204.45 198.53 202.25 951,763 +0.89(+0.44%)
Oct 27, 2023 202.93 202.93 199.27 201.36 861,360 -2.28(-1.12%)
Oct 26, 2023 194.91 205.07 194.86 203.64 1,419,946 +10.47(+5.42%)
Oct 25, 2023 193.60 195.46 192.22 193.17 1,083,481 -1.35(-0.70%)
Oct 24, 2023 192.47 195.61 191.66 194.52 1,099,464 +3.83(+2.01%)
Oct 23, 2023 187.45 194.32 186.56 190.69 1,119,708 +1.30(+0.69%)
Oct 20, 2023 188.01 191.11 186.65 189.39 1,162,541 +2.41(+1.29%)
Oct 19, 2023 189.82 191.24 185.67 186.98 1,829,014 -5.25(-2.73%)
Oct 18, 2023 197.01 197.92 192.19 192.23 528,168 -5.58(-2.82%)
Oct 17, 2023 197.28 199.71 195.94 197.81 823,391 -2.46(-1.23%)
Oct 16, 2023 200.21 202.01 196.57 200.27 776,863 +1.31(+0.66%)
Oct 13, 2023 198.28 200.87 197.51 198.96 754,704 +1.62(+0.82%)
Oct 12, 2023 197.26 198.84 194.80 197.34 878,769 -1.65(-0.83%)
Oct 11, 2023 193.55 199.72 192.59 198.99 1,094,336 +6.50(+3.38%)
Oct 10, 2023 192.77 193.46 190.66 192.48 613,434 +0.19(+0.10%)
Oct 09, 2023 188.71 192.42 188.34 192.29 973,172 +2.85(+1.51%)
Oct 06, 2023 186.15 190.25 182.83 189.44 744,536 +0.64(+0.34%)
Oct 05, 2023 187.65 189.10 184.89 188.80 910,375 +0.47(+0.25%)
Oct 04, 2023 188.32 190.66 184.77 188.32 895,804 +0.81(+0.43%)
Oct 03, 2023 194.69 194.69 187.17 187.52 987,808 -8.15(-4.17%)
Oct 02, 2023 196.27 198.26 194.27 195.67 1,044,057 -1.91(-0.96%)
Sep 29, 2023 199.88 200.25 196.55 197.57 931,625 +1.69(+0.86%)
Sep 28, 2023 193.55 197.02 193.44 195.89 1,154,071 +2.37(+1.22%)
Sep 27, 2023 197.15 198.16 190.38 193.52 1,201,166 -3.99(-2.02%)
Sep 26, 2023 195.96 197.84 195.44 197.50 724,122 -1.21(-0.61%)
Sep 25, 2023 197.77 198.96 197.59 198.72 629,205 +0.22(+0.11%)
Sep 22, 2023 202.03 203.13 198.26 198.50 1,029,008 -3.52(-1.74%)
Sep 21, 2023 210.00 210.25 201.88 202.03 655,210 -10.16(-4.79%)
Sep 20, 2023 213.47 214.48 211.53 212.18 469,442 +1.47(+0.70%)
Sep 19, 2023 211.63 212.70 209.80 210.71 555,641 -1.60(-0.75%)
Sep 18, 2023 215.45 216.04 212.07 212.31 611,070 -3.01(-1.40%)
Sep 15, 2023 216.59 217.04 213.88 215.32 1,016,686 -0.66(-0.31%)
Sep 14, 2023 211.27 216.30 210.56 215.98 593,195 +6.41(+3.06%)
Sep 13, 2023 210.09 211.34 208.33 209.57 729,788 -2.01(-0.95%)
Sep 12, 2023 211.81 211.94 208.19 211.58 572,250 -0.83(-0.39%)
Sep 11, 2023 214.92 215.27 211.16 212.41 743,595 -1.70(-0.79%)
Sep 08, 2023 219.08 219.10 213.39 214.11 679,556 -4.26(-1.95%)
Sep 07, 2023 214.31 219.72 214.18 218.37 774,724 +3.21(+1.49%)
Sep 06, 2023 218.28 218.28 212.69 215.16 691,875 -3.80(-1.74%)
Sep 05, 2023 218.26 221.60 217.58 218.96 752,901 +0.15(+0.07%)
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.