Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SBA Communications (NQ: SBAC )

188.09 -0.70 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2021 341.34 345.36 329.74 332.67 1,443,709 -11.39(-3.31%)
Nov 29, 2021 340.17 347.48 338.01 344.06 558,509 +4.37(+1.29%)
Nov 26, 2021 339.33 348.16 338.96 339.68 255,451 -3.30(-0.96%)
Nov 24, 2021 338.44 344.02 335.66 342.98 442,596 +5.33(+1.58%)
Nov 23, 2021 332.69 338.23 332.25 337.65 505,250 +4.96(+1.49%)
Nov 22, 2021 331.30 337.16 329.80 332.69 682,641 -1.13(-0.34%)
Nov 19, 2021 336.54 338.92 333.20 333.82 430,973 -0.24(-0.07%)
Nov 18, 2021 340.21 334.48 333.75 334.06 415,553 -4.89(-1.44%)
Nov 17, 2021 336.09 340.43 333.41 338.95 444,962 +3.38(+1.01%)
Nov 16, 2021 338.10 340.64 334.83 335.57 457,686 -0.67(-0.20%)
Nov 15, 2021 331.64 336.69 330.33 336.24 449,649 +4.15(+1.25%)
Nov 12, 2021 333.89 335.29 330.56 332.08 489,152 +0.81(+0.24%)
Nov 11, 2021 331.44 331.99 324.30 331.27 355,030 +0.40(+0.12%)
Nov 10, 2021 335.68 330.64 330.88 417,283 -6.70(-1.99%)
Nov 09, 2021 337.16 338.35 331.06 337.58 413,653 +1.42(+0.42%)
Nov 08, 2021 333.52 336.72 326.98 336.16 441,557 +3.65(+1.10%)
Nov 05, 2021 336.50 338.74 331.86 332.51 448,177 -2.18(-0.65%)
Nov 04, 2021 340.29 342.91 333.32 334.69 535,549 -5.34(-1.57%)
Nov 03, 2021 348.49 349.52 336.07 340.03 465,361 -6.12(-1.77%)
Nov 02, 2021 335.21 348.92 332.46 346.16 748,279 +10.57(+3.15%)
Nov 01, 2021 333.59 338.70 334.23 335.59 653,892 +2.00(+0.60%)
Oct 29, 2021 339.17 342.68 331.17 333.59 730,727 -7.43(-2.18%)
Oct 28, 2021 335.89 341.38 341.02 407,227 +3.55(+1.05%)
Oct 27, 2021 343.85 345.15 335.45 337.47 679,360 -4.62(-1.35%)
Oct 26, 2021 337.41 343.29 342.09 393,038 +4.74(+1.41%)
Oct 25, 2021 334.65 338.08 330.65 337.35 475,108 +3.48(+1.04%)
Oct 22, 2021 329.46 336.86 328.08 333.87 772,788 +5.27(+1.61%)
Oct 21, 2021 325.05 328.82 322.43 328.60 317,869 +3.72(+1.14%)
Oct 20, 2021 320.91 325.65 320.91 324.88 289,811 +3.99(+1.24%)
Oct 19, 2021 318.39 324.30 315.94 320.89 569,228 +8.48(+2.71%)
Oct 18, 2021 313.49 316.05 312.04 312.41 407,633 -3.38(-1.07%)
Oct 15, 2021 317.32 319.74 311.70 315.79 503,881 +0.03(+0.01%)
Oct 14, 2021 317.30 320.34 314.91 315.76 635,648 +0.16(+0.05%)
Oct 13, 2021 320.01 321.49 312.87 315.59 931,407 -6.97(-2.16%)
Oct 12, 2021 319.46 324.94 318.69 322.57 375,434 +3.96(+1.24%)
Oct 11, 2021 318.69 321.66 317.04 318.61 329,150 -0.04(-0.01%)
Oct 08, 2021 326.08 326.08 318.21 318.65 409,107 -7.77(-2.38%)
Oct 07, 2021 325.89 331.88 325.89 326.41 449,659 +1.04(+0.32%)
Oct 06, 2021 318.40 325.61 316.00 325.37 711,503 +5.85(+1.83%)
Oct 05, 2021 322.80 323.66 317.98 319.52 507,485 -3.22(-1.00%)
Oct 04, 2021 321.05 323.86 318.48 322.73 474,365 +0.50(+0.16%)
Oct 01, 2021 319.92 324.77 317.60 322.23 444,442 +2.90(+0.91%)
Sep 30, 2021 322.90 324.04 319.30 319.33 488,795 -2.13(-0.66%)
Sep 29, 2021 322.22 324.13 320.39 321.47 457,870 +1.14(+0.36%)
Sep 28, 2021 321.89 323.90 318.37 320.33 645,694 -4.25(-1.31%)
Sep 27, 2021 332.90 332.90 324.43 324.58 604,525 -8.69(-2.61%)
Sep 24, 2021 339.96 341.56 331.95 333.26 707,755 -8.37(-2.45%)
Sep 23, 2021 345.53 346.25 338.77 341.63 416,656 -4.67(-1.35%)
Sep 22, 2021 343.68 348.53 340.72 346.29 367,881 +3.99(+1.17%)
Sep 21, 2021 342.06 346.81 340.85 342.30 370,587 +0.89(+0.26%)
Sep 20, 2021 339.37 344.54 337.79 341.42 539,902 +0.71(+0.21%)
Sep 17, 2021 340.47 343.58 338.13 340.71 854,859 -2.64(-0.77%)
Sep 16, 2021 343.98 344.84 340.52 343.35 337,070 -0.03(-0.01%)
Sep 15, 2021 343.50 345.00 340.52 343.38 399,219 -1.07(-0.31%)
Sep 14, 2021 342.98 347.61 340.76 344.45 561,137 +3.78(+1.11%)
Sep 13, 2021 344.71 345.75 339.26 340.67 516,489 -0.16(-0.05%)
Sep 10, 2021 348.76 348.85 339.55 340.83 776,424 -6.60(-1.90%)
Sep 09, 2021 356.34 356.34 347.34 347.42 716,985 -8.63(-2.42%)
Sep 08, 2021 353.63 357.00 350.94 356.05 416,550 +3.30(+0.94%)
Sep 07, 2021 353.31 353.31 346.81 352.75 459,550 -1.28(-0.36%)
Sep 03, 2021 354.31 355.66 350.60 354.02 775,917 -0.22(-0.06%)
Sep 02, 2021 354.28 356.36 349.63 354.24 546,559 +0.32(+0.09%)
Sep 01, 2021 347.59 354.91 345.28 353.93 486,350 +7.16(+2.06%)
Aug 31, 2021 344.75 347.29 342.30 346.77 669,498 +0.32(+0.09%)
Aug 30, 2021 341.37 346.97 340.71 346.45 419,551 +5.61(+1.65%)
Aug 27, 2021 338.35 341.91 337.05 340.83 834,671 +2.27(+0.67%)
Aug 26, 2021 338.69 340.07 336.26 338.56 654,463 +0.87(+0.26%)
Aug 25, 2021 340.68 340.68 336.52 337.70 567,031 -2.39(-0.70%)
Aug 24, 2021 346.17 346.17 339.29 340.09 560,838 -5.26(-1.52%)
Aug 23, 2021 348.11 348.11 345.09 345.35 304,392 -3.93(-1.12%)
Aug 20, 2021 347.35 351.26 345.79 349.27 507,566 +2.22(+0.64%)
Aug 19, 2021 342.18 348.21 339.36 347.05 522,931 +5.99(+1.76%)
Aug 18, 2021 345.80 346.59 338.95 341.06 688,806 -5.83(-1.68%)
Aug 17, 2021 340.33 347.15 339.33 346.90 500,720 +6.99(+2.06%)
Aug 16, 2021 341.27 342.88 339.12 339.91 697,223 -1.31(-0.38%)
Aug 13, 2021 338.49 341.68 337.26 341.22 526,450 +3.46(+1.03%)
Aug 12, 2021 333.99 338.12 333.17 337.76 382,587 +3.60(+1.08%)
Aug 11, 2021 329.60 336.95 329.18 334.16 421,339 +5.01(+1.52%)
Aug 10, 2021 334.17 335.35 328.92 329.15 293,312 -5.10(-1.53%)
Aug 09, 2021 333.69 335.77 332.96 334.26 300,721 -0.40(-0.12%)
Aug 06, 2021 333.90 336.11 332.69 334.66 378,247 +0.08(+0.02%)
Aug 05, 2021 338.42 338.42 331.08 334.58 530,323 -2.06(-0.61%)
Aug 04, 2021 332.48 337.61 329.67 336.65 605,191 +2.94(+0.88%)
Aug 03, 2021 337.55 338.15 320.67 333.71 560,675 +3.53(+1.07%)
Aug 02, 2021 328.86 332.60 327.37 330.18 511,497 +1.32(+0.40%)
Jul 30, 2021 326.84 334.18 326.84 328.86 883,345 +2.46(+0.75%)
Jul 29, 2021 327.72 331.24 325.17 326.40 441,557 -1.81(-0.55%)
Jul 28, 2021 327.92 330.66 326.83 328.21 465,799 -0.45(-0.14%)
Jul 27, 2021 326.13 329.06 323.81 328.66 403,601 +2.51(+0.77%)
Jul 26, 2021 324.59 326.53 321.29 326.16 482,099 +1.11(+0.34%)
Jul 23, 2021 322.90 325.35 320.36 325.05 301,183 +2.84(+0.88%)
Jul 22, 2021 319.01 322.60 315.90 322.21 527,384 +2.06(+0.64%)
Jul 21, 2021 323.37 323.37 318.98 320.15 362,443 -3.22(-1.00%)
Jul 20, 2021 323.59 325.95 321.48 323.37 565,139 +0.74(+0.23%)
Jul 19, 2021 319.27 324.69 318.68 322.63 570,738 +0.40(+0.13%)
Jul 16, 2021 319.89 323.94 319.89 322.22 256,101 +1.73(+0.54%)
Jul 15, 2021 320.75 321.53 318.16 320.49 387,759 +0.52(+0.16%)
Jul 14, 2021 317.68 320.85 315.91 319.97 369,994 +2.54(+0.80%)
Jul 13, 2021 318.73 320.31 316.90 317.44 439,970 -1.40(-0.44%)
Jul 12, 2021 317.65 319.73 315.88 318.84 415,942 +1.23(+0.39%)
Jul 09, 2021 317.21 318.32 314.51 317.61 436,633 +0.40(+0.13%)
Jul 08, 2021 319.32 320.82 315.89 317.21 694,491 -1.82(-0.57%)
Jul 07, 2021 315.26 320.76 312.58 319.03 749,454 +4.44(+1.41%)
Jul 06, 2021 310.71 315.39 309.51 314.59 452,680 +3.24(+1.04%)
Jul 02, 2021 309.48 312.14 309.42 311.35 403,787 +2.70(+0.88%)
Jul 01, 2021 307.21 310.61 305.10 308.65 635,200 +1.29(+0.42%)
Jun 30, 2021 310.77 312.45 306.73 307.36 637,047 -3.19(-1.03%)
Jun 29, 2021 309.92 311.80 308.62 310.55 411,170 -0.80(-0.26%)
Jun 28, 2021 308.75 312.07 306.99 311.35 630,080 +3.61(+1.17%)
Jun 25, 2021 304.05 308.09 303.77 307.75 2,125,239 +3.25(+1.07%)
Jun 24, 2021 307.99 308.27 304.09 304.50 591,242 -1.44(-0.47%)
Jun 23, 2021 309.60 309.60 305.53 305.93 527,481 -3.67(-1.19%)
Jun 22, 2021 309.01 310.71 307.08 309.61 405,863 -0.09(-0.03%)
Jun 21, 2021 308.72 310.01 305.02 309.69 539,300 +2.58(+0.84%)
Jun 18, 2021 308.71 310.44 305.94 307.11 1,018,510 -3.32(-1.07%)
Jun 17, 2021 304.58 310.71 303.37 310.43 750,648 +4.43(+1.45%)
Jun 16, 2021 309.73 311.55 303.60 306.00 665,971 -2.35(-0.76%)
Jun 15, 2021 308.82 310.84 307.71 308.35 569,386 -0.27(-0.09%)
Jun 14, 2021 305.79 308.66 305.79 308.62 797,631 +2.57(+0.84%)
Jun 11, 2021 308.30 308.30 304.51 306.05 495,651 -1.26(-0.41%)
Jun 10, 2021 305.46 309.39 304.07 307.31 991,074 +1.87(+0.61%)
Jun 09, 2021 307.84 308.61 305.16 305.44 412,370 -0.69(-0.22%)
Jun 08, 2021 305.50 307.17 301.59 306.12 754,062 +2.14(+0.70%)
Jun 07, 2021 305.21 305.91 301.37 303.98 560,233 +2.38(+0.79%)
Jun 04, 2021 299.67 302.10 297.10 301.60 429,600 +3.18(+1.07%)
Jun 03, 2021 298.78 302.17 296.12 298.42 628,884 -0.17(-0.06%)
Jun 02, 2021 294.96 298.92 292.98 298.59 782,854 +7.08(+2.43%)
Jun 01, 2021 287.26 292.26 286.07 291.51 580,869 +4.00(+1.39%)
May 28, 2021 288.38 290.68 286.94 287.51 603,720 +0.95(+0.33%)
May 27, 2021 286.93 288.92 284.85 286.57 1,356,072 -1.29(-0.45%)
May 26, 2021 287.62 290.90 285.15 287.86 641,389 -0.25(-0.09%)
May 25, 2021 285.29 289.96 282.02 288.11 544,930 +2.12(+0.74%)
May 24, 2021 282.01 287.25 278.90 285.99 980,121 +5.41(+1.93%)
May 21, 2021 280.56 282.76 279.52 280.58 635,970 -2.10(-0.74%)
May 20, 2021 277.97 285.72 277.80 282.68 423,509 +4.55(+1.64%)
May 19, 2021 279.70 282.25 275.15 278.13 506,544 -2.28(-0.81%)
May 18, 2021 277.38 282.94 272.89 280.40 683,214 +2.72(+0.98%)
May 17, 2021 277.04 278.14 274.99 277.68 450,913 -0.12(-0.04%)
May 14, 2021 274.45 279.84 272.91 277.80 479,199 +5.25(+1.92%)
May 13, 2021 271.97 274.29 270.89 272.55 627,832 -1.04(-0.38%)
May 12, 2021 280.77 280.95 273.16 273.59 473,915 -6.93(-2.47%)
May 11, 2021 279.14 281.01 275.83 280.52 548,227 -0.59(-0.21%)
May 10, 2021 281.85 282.69 278.88 281.11 637,897 +1.11(+0.40%)
May 07, 2021 281.05 283.40 278.38 280.00 820,939 -0.62(-0.22%)
May 06, 2021 282.97 282.97 278.19 280.62 554,271 -2.56(-0.90%)
May 05, 2021 284.03 285.76 280.56 283.18 604,355 -2.59(-0.91%)
May 04, 2021 286.92 288.89 283.59 285.76 605,918 -1.69(-0.59%)
May 03, 2021 288.87 289.37 286.74 287.46 518,153 -1.02(-0.35%)
Apr 30, 2021 289.53 290.31 286.51 288.48 571,119 +1.58(+0.55%)
Apr 29, 2021 286.11 287.50 282.31 286.90 533,306 +0.19(+0.07%)
Apr 28, 2021 284.49 288.83 282.02 286.71 492,894 +2.98(+1.05%)
Apr 27, 2021 286.51 289.02 282.62 283.72 1,077,730 -1.93(-0.67%)
Apr 26, 2021 284.82 287.21 283.66 285.65 582,298 +0.28(+0.10%)
Apr 23, 2021 283.94 290.25 283.42 285.37 693,302 +1.85(+0.65%)
Apr 22, 2021 279.36 285.95 275.25 283.52 476,748 +3.10(+1.11%)
Apr 21, 2021 283.53 284.83 278.37 280.42 890,368 -0.64(-0.23%)
Apr 20, 2021 275.62 286.41 275.62 281.07 632,556 +3.78(+1.36%)
Apr 19, 2021 279.38 279.38 275.63 277.29 702,189 -0.23(-0.08%)
Apr 16, 2021 279.23 279.50 275.20 277.52 514,496 -0.11(-0.04%)
Apr 15, 2021 271.56 278.12 271.55 277.62 906,623 +7.13(+2.64%)
Apr 14, 2021 271.42 274.38 269.79 270.49 393,583 -1.06(-0.39%)
Apr 13, 2021 271.64 275.12 269.82 271.55 651,998 +1.58(+0.58%)
Apr 12, 2021 267.09 270.45 264.62 269.97 807,975 +4.62(+1.74%)
Apr 09, 2021 270.72 271.03 264.30 265.35 847,484 -3.80(-1.41%)
Apr 08, 2021 273.24 276.25 268.76 269.15 662,894 -4.38(-1.60%)
Apr 07, 2021 275.43 276.40 272.53 273.53 397,546 -1.22(-0.45%)
Apr 06, 2021 273.36 275.05 270.63 274.75 484,331 +0.34(+0.12%)
Apr 05, 2021 270.46 274.80 269.74 274.42 487,841 +3.78(+1.40%)
Apr 01, 2021 271.04 271.04 265.99 270.63 830,030 +3.49(+1.31%)
Mar 31, 2021 262.12 268.78 261.93 267.14 762,605 +1.26(+0.47%)
Mar 30, 2021 268.38 269.16 263.53 265.88 471,592 -4.97(-1.83%)
Mar 29, 2021 270.48 272.76 268.03 270.85 622,183 -1.13(-0.41%)
Mar 26, 2021 264.42 272.17 262.81 271.97 541,924 +9.83(+3.75%)
Mar 25, 2021 262.02 263.25 258.82 262.14 490,441 -0.10(-0.04%)
Mar 24, 2021 262.72 264.12 257.02 262.24 847,976 -1.62(-0.61%)
Mar 23, 2021 263.74 268.93 263.06 263.86 794,040 +0.04(+0.01%)
Mar 22, 2021 254.81 264.76 254.81 263.82 674,983 +7.73(+3.02%)
Mar 19, 2021 257.99 261.16 255.78 256.09 1,310,240 -1.54(-0.60%)
Mar 18, 2021 255.21 258.00 251.41 257.63 735,452 -0.05(-0.02%)
Mar 17, 2021 260.53 261.32 254.71 257.68 725,866 -2.13(-0.82%)
Mar 16, 2021 257.96 261.45 255.06 259.81 734,293 +4.28(+1.68%)
Mar 15, 2021 250.56 256.48 249.73 255.52 690,158 +4.29(+1.71%)
Mar 12, 2021 249.04 253.10 247.19 251.23 993,563 +2.30(+0.92%)
Mar 11, 2021 242.10 251.72 241.12 248.93 1,123,057 +8.46(+3.52%)
Mar 10, 2021 236.70 241.94 236.01 240.47 562,084 +1.80(+0.75%)
Mar 09, 2021 234.90 241.56 234.90 238.67 793,377 +5.51(+2.37%)
Mar 08, 2021 236.83 239.50 229.79 233.16 1,105,135 +0.60(+0.26%)
Mar 05, 2021 227.66 234.30 223.61 232.55 1,265,054 +6.02(+2.66%)
Mar 04, 2021 230.22 232.61 225.88 226.53 1,433,417 -3.11(-1.36%)
Mar 03, 2021 235.23 235.23 226.11 229.64 1,106,442 -6.88(-2.91%)
Mar 02, 2021 238.83 239.08 233.21 236.53 962,934 -1.55(-0.65%)
Mar 01, 2021 248.18 249.94 237.67 238.07 828,547 -6.90(-2.82%)
Feb 26, 2021 246.90 249.57 244.52 244.97 1,746,310 -1.33(-0.54%)
Feb 25, 2021 240.40 247.54 239.74 246.31 1,406,508 +5.77(+2.40%)
Feb 24, 2021 237.59 241.01 233.67 240.54 1,401,056 +1.65(+0.69%)
Feb 23, 2021 246.66 247.93 237.33 238.89 1,453,414 -10.48(-4.20%)
Feb 22, 2021 252.63 253.73 246.24 249.36 897,521 -1.99(-0.79%)
Feb 19, 2021 254.18 254.18 250.97 251.35 909,501 -0.99(-0.39%)
Feb 18, 2021 248.59 252.46 248.02 252.34 634,683 +3.11(+1.25%)
Feb 17, 2021 249.02 252.53 247.11 249.23 804,751 +0.06(+0.02%)
Feb 16, 2021 251.89 255.35 246.61 249.17 1,000,544 -4.26(-1.68%)
Feb 12, 2021 253.69 254.47 250.90 253.43 587,692 -1.04(-0.41%)
Feb 11, 2021 253.69 255.90 252.43 254.47 595,666 -0.96(-0.38%)
Feb 10, 2021 257.62 259.44 254.26 255.43 591,614 -0.61(-0.24%)
Feb 09, 2021 256.40 258.31 253.83 256.05 497,596 -0.34(-0.13%)
Feb 08, 2021 261.91 261.91 253.72 256.38 859,053 -6.58(-2.50%)
Feb 05, 2021 263.72 267.85 262.65 262.96 548,013 -0.37(-0.14%)
Feb 04, 2021 260.86 265.55 259.16 263.32 1,002,094 +2.04(+0.78%)
Feb 03, 2021 265.89 268.93 259.66 261.29 1,362,465 -9.39(-3.47%)
Feb 02, 2021 269.16 273.84 268.08 270.68 1,152,000 +3.48(+1.30%)
Feb 01, 2021 259.02 267.72 257.85 267.19 850,650 +9.22(+3.57%)
Jan 29, 2021 255.52 259.69 255.12 257.98 839,516 -1.14(-0.44%)
Jan 28, 2021 259.31 263.85 258.26 259.12 503,539 -1.77(-0.68%)
Jan 27, 2021 266.52 268.44 259.39 260.88 588,103 -5.55(-2.08%)
Jan 26, 2021 264.38 267.43 260.85 266.44 669,191 +0.91(+0.34%)
Jan 25, 2021 263.84 268.12 260.74 265.52 815,130 +3.67(+1.40%)
Jan 22, 2021 262.61 263.67 259.76 261.86 668,196 +0.02(+0.01%)
Jan 21, 2021 259.77 262.89 257.14 261.84 453,989 +0.14(+0.06%)
Jan 20, 2021 260.08 264.48 257.04 261.69 798,115 +3.26(+1.26%)
Jan 19, 2021 259.07 260.22 256.38 258.43 441,722 +0.04(+0.01%)
Jan 15, 2021 256.43 259.67 254.42 258.39 561,031 +4.78(+1.89%)
Jan 14, 2021 255.14 257.38 253.22 253.61 553,812 -1.25(-0.49%)
Jan 13, 2021 250.03 255.57 249.68 254.85 759,967 +4.04(+1.61%)
Jan 12, 2021 249.62 252.35 246.06 250.81 720,571 +0.82(+0.33%)
Jan 11, 2021 257.40 258.08 249.17 250.00 1,000,921 -7.16(-2.79%)
Jan 08, 2021 256.02 259.32 255.50 257.16 575,299 +2.47(+0.97%)
Jan 07, 2021 252.80 255.73 251.42 254.69 875,006 +0.59(+0.23%)
Jan 06, 2021 260.25 260.86 252.09 254.11 888,124 -7.62(-2.91%)
Jan 05, 2021 264.70 266.72 261.33 261.73 813,064 -2.93(-1.11%)
Jan 04, 2021 271.83 273.13 263.76 264.66 903,939 -6.24(-2.30%)
Dec 31, 2020 270.90 270.90 270.90 380,337 +7.27(+2.76%)
Dec 30, 2020 265.96 267.23 262.18 263.63 380,337 -1.38(-0.52%)
Dec 29, 2020 267.61 268.55 264.79 265.01 461,901 -0.24(-0.09%)
Dec 28, 2020 264.78 265.54 262.13 265.25 469,333 +1.18(+0.45%)
Dec 24, 2020 261.69 264.52 261.69 264.07 190,377 +1.96(+0.75%)
Dec 23, 2020 265.03 268.32 261.62 262.11 549,714 -2.82(-1.07%)
Dec 22, 2020 261.30 265.24 261.18 264.94 531,490 +0.96(+0.36%)
Dec 21, 2020 262.66 267.42 262.66 263.98 590,072 -1.93(-0.73%)
Dec 18, 2020 271.90 271.97 264.40 265.91 1,688,509 -4.91(-1.81%)
Dec 17, 2020 265.78 271.89 265.74 270.81 723,170 +6.03(+2.28%)
Dec 16, 2020 266.90 268.34 264.02 264.78 610,885 -0.51(-0.19%)
Dec 15, 2020 265.12 266.13 263.06 265.29 516,444 +2.04(+0.77%)
Dec 14, 2020 266.63 268.37 262.72 263.26 612,582 -1.39(-0.53%)
Dec 11, 2020 265.03 265.58 261.52 264.65 680,381 +0.02(+0.01%)
Dec 10, 2020 265.10 267.75 263.17 264.63 618,776 -0.27(-0.10%)
Dec 09, 2020 267.82 268.88 263.64 264.90 675,181 -4.77(-1.77%)
Dec 08, 2020 271.53 273.05 267.27 269.67 504,021 -2.82(-1.04%)
Dec 07, 2020 272.42 278.15 270.71 272.49 583,500 -2.55(-0.93%)
Dec 04, 2020 275.31 277.79 272.90 275.05 466,050 +0.05(+0.02%)
Dec 03, 2020 273.31 276.44 271.79 275.00 548,141 +1.84(+0.67%)
Dec 02, 2020 276.24 277.93 270.03 273.16 594,979 -4.13(-1.49%)
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.