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

SBA Communications (NQ: SBAC )

193.77 UNCHANGED
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 (%)
Jun 30, 2022 307.75 312.71 306.80 311.04 813,090 +2.74(+0.89%)
Jun 29, 2022 301.73 309.25 296.36 308.30 887,807 +2.16(+0.70%)
Jun 28, 2022 315.89 317.15 305.07 306.14 556,426 -9.15(-2.90%)
Jun 27, 2022 320.05 320.82 314.54 315.29 516,086 -3.22(-1.01%)
Jun 24, 2022 318.45 319.86 311.67 318.51 960,677 +1.84(+0.58%)
Jun 23, 2022 305.54 318.62 303.17 316.67 894,273 +13.70(+4.52%)
Jun 22, 2022 292.32 308.83 292.17 302.97 720,927 +8.26(+2.80%)
Jun 21, 2022 286.70 295.38 285.73 294.71 641,448 +10.88(+3.84%)
Jun 17, 2022 280.20 286.42 278.61 283.82 1,330,062 +1.14(+0.40%)
Jun 16, 2022 289.73 289.73 281.16 282.69 833,017 -10.22(-3.49%)
Jun 15, 2022 291.50 297.51 287.42 292.91 889,991 +4.21(+1.46%)
Jun 14, 2022 302.87 302.87 286.27 288.70 1,015,191 -11.31(-3.77%)
Jun 13, 2022 311.51 312.06 298.51 300.01 658,167 -16.36(-5.17%)
Jun 10, 2022 323.27 323.27 312.70 316.37 878,458 -7.89(-2.43%)
Jun 09, 2022 328.65 334.48 323.49 324.26 607,351 -4.07(-1.24%)
Jun 08, 2022 327.80 336.01 326.54 328.33 679,308 +0.00(+0.00%)
Jun 07, 2022 323.88 328.64 317.31 328.33 608,341 +4.05(+1.25%)
Jun 06, 2022 321.91 326.15 318.03 324.28 459,054 +3.99(+1.25%)
Jun 03, 2022 324.59 324.59 319.56 320.29 818,121 -6.23(-1.91%)
Jun 02, 2022 313.28 326.63 306.36 326.52 1,264,244 +4.75(+1.48%)
Jun 01, 2022 325.96 325.96 320.24 321.76 688,798 -5.38(-1.64%)
May 31, 2022 332.15 334.40 325.22 327.14 1,373,918 -10.64(-3.15%)
May 27, 2022 331.08 337.78 328.89 337.78 677,139 +8.85(+2.69%)
May 26, 2022 337.87 340.00 325.74 328.93 659,926 -7.69(-2.28%)
May 25, 2022 336.72 338.06 331.09 336.61 766,069 -0.69(-0.20%)
May 24, 2022 324.70 338.49 323.66 337.30 766,680 +12.61(+3.88%)
May 23, 2022 318.92 325.94 317.62 324.70 616,308 +7.27(+2.29%)
May 20, 2022 313.63 317.96 310.72 317.43 845,173 +7.30(+2.35%)
May 19, 2022 304.33 313.51 303.68 310.13 671,385 +4.88(+1.60%)
May 18, 2022 313.94 315.15 303.99 305.25 700,215 -10.27(-3.26%)
May 17, 2022 320.74 320.74 311.57 315.52 539,608 -2.97(-0.93%)
May 16, 2022 320.68 323.44 317.07 318.49 450,093 -5.57(-1.72%)
May 13, 2022 316.15 324.22 314.78 324.06 542,703 +10.44(+3.33%)
May 12, 2022 308.28 314.05 304.92 313.61 808,159 +8.10(+2.65%)
May 11, 2022 308.51 311.96 304.43 305.52 591,712 -0.28(-0.09%)
May 10, 2022 317.24 317.24 301.47 305.80 737,005 -7.53(-2.40%)
May 09, 2022 330.92 333.80 312.21 313.32 529,708 -18.42(-5.55%)
May 06, 2022 332.13 334.73 327.40 331.74 644,928 -0.27(-0.08%)
May 05, 2022 340.40 343.38 328.99 332.01 603,260 -9.09(-2.66%)
May 04, 2022 340.34 341.42 331.57 341.10 714,037 +2.75(+0.81%)
May 03, 2022 330.35 341.79 326.69 338.34 1,031,594 +10.69(+3.26%)
May 02, 2022 337.47 341.53 323.60 327.65 853,744 -8.95(-2.66%)
Apr 29, 2022 347.21 347.21 335.97 336.61 714,040 -11.76(-3.38%)
Apr 28, 2022 339.21 348.68 334.57 348.37 746,450 +10.06(+2.97%)
Apr 27, 2022 340.70 347.46 337.68 338.31 987,103 -2.26(-0.66%)
Apr 26, 2022 368.49 368.49 339.36 340.57 857,921 -8.48(-2.43%)
Apr 25, 2022 356.52 357.61 344.27 349.05 995,286 -6.23(-1.75%)
Apr 22, 2022 359.10 359.10 353.15 355.27 563,166 -3.69(-1.03%)
Apr 21, 2022 359.59 365.69 357.62 358.96 448,445 -1.85(-0.51%)
Apr 20, 2022 350.34 361.92 350.03 360.81 596,129 +10.82(+3.09%)
Apr 19, 2022 345.73 353.16 343.94 349.99 508,772 +4.80(+1.39%)
Apr 18, 2022 346.20 349.50 343.15 345.19 584,444 +0.56(+0.16%)
Apr 14, 2022 344.90 346.97 342.45 344.63 412,584 +0.75(+0.22%)
Apr 13, 2022 344.94 345.72 338.71 343.88 571,847 +0.13(+0.04%)
Apr 12, 2022 350.90 351.66 342.26 343.75 795,850 -6.61(-1.89%)
Apr 11, 2022 355.96 362.68 349.86 350.37 599,115 -11.07(-3.06%)
Apr 08, 2022 357.67 364.57 355.87 361.44 649,599 +3.33(+0.93%)
Apr 07, 2022 358.77 360.71 355.53 358.12 894,757 -0.78(-0.22%)
Apr 06, 2022 348.40 362.17 347.49 358.89 888,139 +9.23(+2.64%)
Apr 05, 2022 344.16 352.85 343.60 349.66 752,684 +5.32(+1.55%)
Apr 04, 2022 339.34 345.61 339.28 344.33 765,586 +4.34(+1.28%)
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.