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

SBA Communications (NQ: SBAC )

197.51 -0.97 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 29, 2022 348.94 348.94 337.63 338.28 710,513 -11.82(-3.38%)
Apr 28, 2022 340.90 350.41 336.23 350.10 742,762 +10.11(+2.97%)
Apr 27, 2022 342.39 349.19 339.36 339.99 982,226 -2.27(-0.66%)
Apr 26, 2022 370.32 370.32 341.05 342.26 853,683 -8.52(-2.43%)
Apr 25, 2022 358.29 359.39 345.98 350.78 990,369 -6.26(-1.75%)
Apr 22, 2022 360.89 360.89 354.90 357.04 560,383 -3.70(-1.03%)
Apr 21, 2022 361.37 367.50 359.40 360.74 446,230 -1.86(-0.51%)
Apr 20, 2022 352.08 363.71 351.76 362.60 593,184 +10.88(+3.09%)
Apr 19, 2022 347.45 354.91 345.64 351.73 506,258 +4.82(+1.39%)
Apr 18, 2022 347.92 351.24 344.86 346.90 581,556 +0.56(+0.16%)
Apr 14, 2022 346.61 348.69 344.15 346.34 410,546 +0.75(+0.22%)
Apr 13, 2022 346.65 347.44 340.39 345.59 569,022 +0.13(+0.04%)
Apr 12, 2022 352.64 353.40 343.96 345.46 791,918 -6.65(-1.89%)
Apr 11, 2022 357.73 364.48 351.59 352.11 596,155 -11.13(-3.06%)
Apr 08, 2022 359.44 366.38 357.63 363.24 646,390 +3.34(+0.93%)
Apr 07, 2022 360.56 362.50 357.29 359.89 890,337 -0.78(-0.22%)
Apr 06, 2022 350.13 363.97 349.21 360.67 883,751 +9.28(+2.64%)
Apr 05, 2022 345.87 354.60 345.31 351.39 748,965 +5.35(+1.55%)
Apr 04, 2022 341.02 347.32 340.96 346.04 761,804 +4.37(+1.28%)
Apr 01, 2022 336.67 342.20 334.67 341.68 600,338 +6.33(+1.89%)
Mar 31, 2022 335.11 339.49 334.24 335.34 1,017,143 +1.09(+0.33%)
Mar 30, 2022 331.68 334.27 329.05 334.25 470,380 +2.16(+0.65%)
Mar 29, 2022 326.20 332.37 324.98 332.09 536,490 +6.69(+2.06%)
Mar 28, 2022 322.04 325.70 320.03 325.39 472,486 +4.78(+1.49%)
Mar 25, 2022 318.95 321.03 316.27 320.62 299,141 +3.49(+1.10%)
Mar 24, 2022 313.02 317.58 310.38 317.13 509,035 +4.80(+1.54%)
Mar 23, 2022 316.64 316.72 308.65 312.32 581,679 -2.19(-0.70%)
Mar 22, 2022 319.12 319.12 311.86 314.52 912,780 -4.75(-1.49%)
Mar 21, 2022 322.22 325.98 317.20 319.26 706,338 -2.95(-0.92%)
Mar 18, 2022 323.51 326.18 321.12 322.22 908,967 +0.55(+0.17%)
Mar 17, 2022 315.82 323.59 315.82 321.67 555,200 +4.10(+1.29%)
Mar 16, 2022 316.05 319.60 310.36 317.57 588,769 +3.53(+1.12%)
Mar 15, 2022 315.86 317.59 307.81 314.04 541,459 +1.50(+0.48%)
Mar 14, 2022 312.90 317.54 308.29 312.54 651,599 -0.18(-0.06%)
Mar 11, 2022 320.67 323.05 312.57 312.71 687,884 -7.70(-2.40%)
Mar 10, 2022 314.68 321.18 310.15 320.41 593,195 +2.52(+0.79%)
Mar 09, 2022 321.18 322.60 317.34 317.89 562,537 +1.95(+0.62%)
Mar 08, 2022 323.82 329.40 315.83 315.94 1,040,186 -6.81(-2.11%)
Mar 07, 2022 320.17 325.13 317.59 322.75 927,391 +0.97(+0.30%)
Mar 04, 2022 315.11 321.95 315.11 321.77 937,661 +4.74(+1.49%)
Mar 03, 2022 313.95 318.15 310.93 317.04 886,302 +4.75(+1.52%)
Mar 02, 2022 306.94 317.10 305.35 312.28 861,135 +4.33(+1.41%)
Mar 01, 2022 309.77 319.33 302.38 307.96 1,294,182 +12.93(+4.38%)
Feb 28, 2022 295.47 297.44 290.89 295.02 996,604 -3.38(-1.13%)
Feb 25, 2022 294.57 299.24 290.80 298.41 649,974 +4.44(+1.51%)
Feb 24, 2022 281.48 294.78 278.51 293.96 926,504 +10.65(+3.76%)
Feb 23, 2022 289.05 294.55 283.09 283.32 722,331 -5.57(-1.93%)
Feb 22, 2022 284.55 291.46 283.58 288.89 861,378 +6.09(+2.15%)
Feb 18, 2022 282.80 0 -5.02(-1.74%)
Feb 17, 2022 296.68 296.81 286.44 287.82 855,610 -7.63(-2.58%)
Feb 16, 2022 300.99 300.99 294.50 295.45 657,732 -5.09(-1.69%)
Feb 15, 2022 304.28 305.59 299.56 300.54 636,546 -0.28(-0.09%)
Feb 14, 2022 303.49 304.46 298.88 300.82 650,604 -2.59(-0.85%)
Feb 11, 2022 308.93 310.72 300.68 303.41 784,429 -5.90(-1.91%)
Feb 10, 2022 310.76 316.28 307.41 309.31 646,629 -7.99(-2.52%)
Feb 09, 2022 315.82 318.20 313.65 317.30 574,310 +7.75(+2.50%)
Feb 08, 2022 312.01 313.38 308.71 309.55 481,546 -3.14(-1.00%)
Feb 07, 2022 312.75 316.75 312.26 312.69 655,370 +0.01(+0.00%)
Feb 04, 2022 316.05 316.16 309.24 312.68 779,904 -0.15(-0.05%)
Feb 03, 2022 313.86 312.83 446,086 -1.82(-0.58%)
Feb 02, 2022 315.74 317.06 314.25 314.65 562,025 +1.17(+0.37%)
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.