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

SBA Communications (NQ: SBAC )

199.45 +0.07 (+0.04%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 20, 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 (%)
Feb 28, 2022 295.43 297.39 290.85 294.98 996,749 -3.38(-1.13%)
Feb 25, 2022 294.52 299.20 290.76 298.36 650,069 +4.44(+1.51%)
Feb 24, 2022 281.44 294.74 278.47 293.92 926,639 +10.65(+3.76%)
Feb 23, 2022 289.01 294.50 283.05 283.27 722,436 -5.57(-1.93%)
Feb 22, 2022 284.51 291.42 283.54 288.85 861,503 +6.09(+2.15%)
Feb 18, 2022 282.76 0 -5.02(-1.74%)
Feb 17, 2022 296.63 296.76 286.40 287.78 855,734 -7.63(-2.58%)
Feb 16, 2022 300.94 300.94 294.46 295.41 657,828 -5.09(-1.69%)
Feb 15, 2022 304.24 305.55 299.52 300.49 636,639 -0.28(-0.09%)
Feb 14, 2022 303.45 304.41 298.84 300.78 650,698 -2.59(-0.85%)
Feb 11, 2022 308.88 310.67 300.64 303.36 784,543 -5.90(-1.91%)
Feb 10, 2022 310.71 316.24 307.36 309.26 646,723 -7.99(-2.52%)
Feb 09, 2022 315.78 318.15 313.61 317.26 574,393 +7.75(+2.50%)
Feb 08, 2022 311.97 313.34 308.66 309.51 481,616 -3.14(-1.00%)
Feb 07, 2022 312.71 316.70 312.22 312.65 655,465 +0.01(+0.00%)
Feb 04, 2022 316.00 316.12 309.20 312.64 780,018 -0.15(-0.05%)
Feb 03, 2022 313.81 312.78 446,151 -1.82(-0.58%)
Feb 02, 2022 315.69 317.01 314.20 314.60 562,107 +1.17(+0.37%)
Feb 01, 2022 315.23 317.72 311.19 313.44 564,292 +4.48(+1.45%)
Jan 28, 2022 298.71 309.23 296.17 308.95 762,533 +11.26(+3.78%)
Jan 27, 2022 307.83 308.69 295.92 297.69 783,164 -9.31(-3.03%)
Jan 26, 2022 315.73 323.68 304.86 307.01 1,127,384 -9.51(-3.00%)
Jan 25, 2022 314.76 319.85 310.96 316.52 1,053,164 -0.97(-0.31%)
Jan 24, 2022 302.03 318.74 298.48 317.49 1,586,026 +13.81(+4.55%)
Jan 21, 2022 308.36 316.44 303.64 303.68 1,239,178 -4.34(-1.41%)
Jan 20, 2022 312.40 319.87 307.61 308.02 1,066,664 -4.31(-1.38%)
Jan 19, 2022 320.41 323.92 312.08 312.33 808,454 -4.68(-1.48%)
Jan 18, 2022 314.36 318.67 311.89 317.00 746,167 -0.22(-0.07%)
Jan 14, 2022 317.23 0 -7.69(-2.37%)
Jan 13, 2022 329.83 331.37 324.00 324.92 715,413 -4.21(-1.28%)
Jan 12, 2022 331.57 334.78 328.02 329.13 993,921 -3.09(-0.93%)
Jan 11, 2022 332.68 332.81 327.49 332.22 1,074,175 -0.87(-0.26%)
Jan 10, 2022 330.23 335.12 327.60 333.08 831,086 -5.18(-1.53%)
Jan 07, 2022 338.44 342.13 332.62 338.27 876,036 -1.23(-0.36%)
Jan 06, 2022 338.70 342.28 334.03 339.49 836,541 -1.56(-0.46%)
Jan 05, 2022 358.20 358.21 339.75 341.05 1,259,517 -18.17(-5.06%)
Jan 04, 2022 369.34 370.66 358.32 359.22 646,082 -10.12(-2.74%)
Jan 03, 2022 377.32 378.24 361.60 369.34 506,121 -8.90(-2.35%)
Dec 31, 2021 377.82 380.31 376.29 378.24 322,759 +0.45(+0.12%)
Dec 30, 2021 375.50 378.40 373.99 377.79 268,131 +3.51(+0.94%)
Dec 29, 2021 376.50 376.50 372.87 374.28 375,867 +0.21(+0.06%)
Dec 28, 2021 373.65 375.80 372.65 374.07 340,282 +1.33(+0.36%)
Dec 27, 2021 364.77 373.03 363.53 372.73 477,700 +8.83(+2.43%)
Dec 23, 2021 366.87 368.96 361.25 363.91 411,348 -3.22(-0.88%)
Dec 22, 2021 363.90 368.14 362.56 367.12 433,664 +4.72(+1.30%)
Dec 21, 2021 366.61 366.64 359.07 362.41 638,222 -1.57(-0.43%)
Dec 20, 2021 363.43 366.74 359.47 363.98 662,681 -1.48(-0.40%)
Dec 17, 2021 364.58 370.56 361.44 365.46 1,422,995 +5.23(+1.45%)
Dec 16, 2021 360.64 363.26 358.80 360.23 611,162 +0.31(+0.09%)
Dec 15, 2021 350.55 360.64 350.55 359.92 684,560 +6.50(+1.84%)
Dec 14, 2021 354.90 355.11 345.32 353.43 745,710 -1.48(-0.42%)
Dec 13, 2021 348.42 357.64 344.80 354.90 585,291 +5.92(+1.70%)
Dec 10, 2021 344.35 349.31 340.76 348.98 441,353 +5.76(+1.68%)
Dec 09, 2021 348.66 348.66 340.75 343.22 405,394 -5.82(-1.67%)
Dec 08, 2021 350.33 351.38 344.40 349.04 327,195 -1.05(-0.30%)
Dec 07, 2021 342.00 350.39 340.13 350.09 501,064 +11.58(+3.42%)
Dec 06, 2021 339.47 346.91 337.18 338.51 891,974 -0.51(-0.15%)
Dec 03, 2021 338.83 344.32 335.67 339.02 761,316 +0.63(+0.19%)
Dec 02, 2021 330.16 339.53 329.96 338.39 714,561 +8.50(+2.58%)
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.