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 (%)
Mar 31, 2023 252.94 256.36 252.29 255.74 566,374 +3.79(+1.50%)
Mar 30, 2023 253.52 253.55 250.71 251.95 515,696 +2.97(+1.19%)
Mar 29, 2023 249.15 251.02 246.97 248.99 813,731 +3.37(+1.37%)
Mar 28, 2023 244.38 247.12 242.90 245.62 935,145 -0.46(-0.19%)
Mar 27, 2023 250.96 252.48 245.59 246.07 626,710 -5.10(-2.03%)
Mar 24, 2023 239.90 251.32 238.34 251.18 630,778 +9.32(+3.85%)
Mar 23, 2023 240.89 244.86 238.73 241.86 643,764 +0.68(+0.28%)
Mar 22, 2023 246.02 248.59 241.00 241.19 778,418 -8.45(-3.39%)
Mar 21, 2023 251.73 253.59 244.66 249.64 1,000,353 -2.32(-0.92%)
Mar 20, 2023 250.41 253.92 249.57 251.96 701,645 +1.20(+0.48%)
Mar 17, 2023 254.70 257.56 250.55 250.76 1,282,996 -2.41(-0.95%)
Mar 16, 2023 249.66 255.17 249.14 253.17 1,066,102 +2.05(+0.82%)
Mar 15, 2023 240.06 252.87 240.06 251.12 1,394,092 +5.45(+2.22%)
Mar 14, 2023 247.68 248.85 242.25 245.67 1,218,997 +1.71(+0.70%)
Mar 13, 2023 236.15 247.89 234.34 243.97 1,326,141 +8.75(+3.72%)
Mar 10, 2023 238.36 240.39 234.26 235.22 948,309 -3.58(-1.50%)
Mar 09, 2023 244.98 247.85 237.51 238.80 1,106,092 -6.06(-2.48%)
Mar 08, 2023 240.44 247.45 240.27 244.86 971,341 +4.63(+1.93%)
Mar 07, 2023 249.99 250.19 240.03 240.23 1,221,564 -9.86(-3.94%)
Mar 06, 2023 255.78 255.93 248.19 250.09 887,506 -4.08(-1.61%)
Mar 03, 2023 250.51 255.15 250.51 254.17 747,654 +2.92(+1.16%)
Mar 02, 2023 247.85 252.71 245.51 251.25 644,898 +2.39(+0.96%)
Mar 01, 2023 250.83 252.94 247.40 248.86 1,040,413 -4.34(-1.71%)
Feb 28, 2023 253.22 257.46 251.40 253.20 895,680 -0.54(-0.21%)
Feb 27, 2023 256.28 258.50 250.82 253.74 1,015,512 +2.03(+0.81%)
Feb 24, 2023 258.35 258.35 251.01 251.70 768,089 -7.53(-2.90%)
Feb 23, 2023 255.38 260.50 250.71 259.23 1,500,185 +6.38(+2.52%)
Feb 22, 2023 260.78 262.96 249.96 252.86 2,742,420 -13.46(-5.06%)
Feb 21, 2023 272.45 272.45 265.26 266.32 975,506 -8.25(-3.00%)
Feb 17, 2023 273.02 276.49 272.68 274.57 742,346 -2.29(-0.83%)
Feb 16, 2023 277.04 281.12 275.83 276.86 695,112 -4.97(-1.76%)
Feb 15, 2023 278.41 282.04 276.79 281.83 1,327,134 +1.43(+0.51%)
Feb 14, 2023 283.19 284.58 278.11 280.41 626,133 -4.21(-1.48%)
Feb 13, 2023 283.98 287.30 282.34 284.62 735,452 +1.99(+0.70%)
Feb 10, 2023 281.33 283.80 278.97 282.62 867,807 +0.03(+0.01%)
Feb 09, 2023 285.11 287.45 281.26 282.59 561,197 -3.23(-1.13%)
Feb 08, 2023 285.78 287.00 283.74 285.82 634,733 -0.35(-0.12%)
Feb 07, 2023 288.61 288.61 282.11 286.18 676,134 -2.58(-0.89%)
Feb 06, 2023 286.57 289.45 282.63 288.75 515,582 -1.95(-0.67%)
Feb 03, 2023 295.62 298.10 284.11 290.71 655,485 -10.07(-3.35%)
Feb 02, 2023 297.86 302.18 290.55 300.78 845,399 +6.76(+2.30%)
Feb 01, 2023 288.37 295.59 286.72 294.03 540,570 +3.55(+1.22%)
Jan 31, 2023 285.02 290.66 282.82 290.47 617,898 +7.16(+2.53%)
Jan 30, 2023 282.07 288.03 280.29 283.32 872,001 +1.14(+0.40%)
Jan 27, 2023 282.33 285.04 280.08 282.17 998,231 -2.00(-0.70%)
Jan 26, 2023 285.49 287.57 282.12 284.18 440,769 -0.56(-0.20%)
Jan 25, 2023 282.28 285.44 279.37 284.73 675,847 +4.14(+1.48%)
Jan 24, 2023 279.47 284.96 278.25 280.59 816,818 +1.11(+0.40%)
Jan 23, 2023 287.15 288.28 278.50 279.48 1,102,000 -10.29(-3.55%)
Jan 20, 2023 286.47 290.03 280.34 289.77 655,960 +2.30(+0.80%)
Jan 19, 2023 284.83 290.44 282.82 287.47 697,143 +1.92(+0.67%)
Jan 18, 2023 294.89 296.24 284.66 285.54 846,193 -10.10(-3.41%)
Jan 17, 2023 295.37 299.17 293.87 295.64 950,767 -3.64(-1.22%)
Jan 13, 2023 294.89 300.41 294.89 299.28 469,773 +0.11(+0.04%)
Jan 12, 2023 297.20 304.93 293.50 299.17 758,835 +0.34(+0.11%)
Jan 11, 2023 288.79 299.09 287.29 298.83 779,129 +11.97(+4.17%)
Jan 10, 2023 284.39 287.31 280.52 286.86 641,624 +2.38(+0.84%)
Jan 09, 2023 285.04 289.74 283.50 284.48 512,350 -0.06(-0.02%)
Jan 06, 2023 276.53 286.81 271.44 284.54 623,139 +9.84(+3.58%)
Jan 05, 2023 282.72 283.33 274.28 274.70 639,967 -10.99(-3.85%)
Jan 04, 2023 277.72 289.56 277.72 285.69 796,800 +10.63(+3.87%)
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.