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

SBA Communications (NQ: SBAC )

192.80 -0.97 (-0.50%)
Streaming Delayed Price Updated: 9:51 AM EDT, May 23, 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 (%)
Aug 31, 2017 145.63 147.19 144.73 146.08 24,709,406 +0.49(+0.33%)
Aug 30, 2017 143.76 145.71 143.42 145.60 2,258,916 +0.99(+0.68%)
Aug 29, 2017 144.73 145.68 144.30 144.61 1,883,710 -0.34(-0.24%)
Aug 28, 2017 144.48 146.32 144.07 144.95 2,325,044 +0.25(+0.17%)
Aug 25, 2017 145.12 143.49 144.70 4,553,103 +3.82(+2.71%)
Aug 24, 2017 139.69 141.13 139.22 140.88 1,042,540 +1.76(+1.27%)
Aug 23, 2017 137.90 139.36 137.90 139.12 587,172 +0.61(+0.44%)
Aug 22, 2017 137.36 138.66 137.06 138.51 798,710 +1.46(+1.06%)
Aug 21, 2017 135.87 137.58 135.38 137.05 518,161 +1.10(+0.81%)
Aug 18, 2017 135.11 136.46 135.09 135.95 602,972 +0.66(+0.48%)
Aug 17, 2017 136.53 137.77 135.28 135.29 828,723 -1.44(-1.05%)
Aug 16, 2017 134.70 137.09 134.69 136.73 1,181,335 +2.30(+1.71%)
Aug 15, 2017 133.12 135.16 131.97 134.43 616,153 +0.77(+0.58%)
Aug 14, 2017 132.88 134.33 132.33 133.66 708,131 +2.11(+1.61%)
Aug 11, 2017 132.32 132.55 130.50 131.55 771,290 -0.71(-0.54%)
Aug 10, 2017 131.67 132.89 131.15 132.26 477,179 -0.01(-0.01%)
Aug 09, 2017 131.64 132.52 130.98 132.27 606,080 +0.77(+0.59%)
Aug 08, 2017 132.08 132.75 131.06 131.50 519,187 -1.24(-0.93%)
Aug 07, 2017 132.59 133.47 131.32 132.74 562,922 -0.42(-0.31%)
Aug 04, 2017 134.70 131.46 133.15 1,090,990 +1.52(+1.16%)
Aug 03, 2017 131.62 131.98 130.67 131.63 1,416,384 +0.34(+0.26%)
Aug 02, 2017 131.11 131.91 130.32 131.29 874,940 +0.54(+0.42%)
Aug 01, 2017 128.53 132.09 128.03 130.75 1,145,139 -0.11(-0.09%)
Jul 31, 2017 131.60 132.11 129.76 130.86 906,158 -0.09(-0.06%)
Jul 28, 2017 129.03 131.39 129.03 130.95 1,073,146 +1.56(+1.21%)
Jul 27, 2017 129.21 130.18 128.53 129.39 1,076,962 +0.41(+0.32%)
Jul 26, 2017 129.29 129.86 128.57 128.98 674,954 +0.11(+0.09%)
Jul 25, 2017 129.74 130.55 128.18 128.86 872,927 -0.69(-0.54%)
Jul 24, 2017 129.72 130.05 128.45 129.56 700,671 -0.40(-0.31%)
Jul 21, 2017 129.39 130.56 128.79 129.96 1,043,948 +0.75(+0.58%)
Jul 20, 2017 132.23 128.96 129.21 1,151,938 -2.52(-1.91%)
Jul 19, 2017 132.20 132.20 129.76 131.73 1,119,084 +0.92(+0.70%)
Jul 18, 2017 129.39 131.26 129.19 130.80 1,081,034 +1.42(+1.10%)
Jul 17, 2017 129.41 129.88 128.44 129.39 1,188,747 -0.47(-0.36%)
Jul 14, 2017 130.39 130.92 129.29 129.85 740,876 +0.55(+0.43%)
Jul 13, 2017 129.78 130.11 128.83 129.30 312,778 -0.32(-0.25%)
Jul 12, 2017 128.10 130.43 128.10 129.62 727,861 +2.52(+1.98%)
Jul 11, 2017 127.73 128.90 126.79 127.10 835,303 -0.85(-0.66%)
Jul 10, 2017 130.50 130.74 127.70 127.95 971,273 -2.08(-1.60%)
Jul 07, 2017 127.88 130.36 127.88 130.03 1,098,612 +2.21(+1.73%)
Jul 06, 2017 127.53 128.50 127.20 127.83 972,722 -0.05(-0.04%)
Jul 05, 2017 127.53 128.77 127.17 127.87 609,964 +0.12(+0.10%)
Jul 03, 2017 128.48 129.08 127.20 127.75 681,357 -0.59(-0.46%)
Jun 30, 2017 128.06 129.24 127.49 128.34 1,131,529 +0.36(+0.28%)
Jun 29, 2017 127.23 128.39 126.49 127.98 904,008 +0.16(+0.13%)
Jun 28, 2017 129.11 129.20 127.46 127.82 1,029,881 -1.32(-1.02%)
Jun 27, 2017 128.48 131.81 128.42 129.14 1,724,499 +2.80(+2.21%)
Jun 26, 2017 126.23 127.15 125.78 126.34 760,399 +0.85(+0.67%)
Jun 23, 2017 124.94 126.41 124.93 125.50 3,011,067 +0.64(+0.51%)
Jun 22, 2017 124.93 125.89 124.57 124.86 609,946 +0.15(+0.12%)
Jun 21, 2017 125.16 125.70 124.38 124.70 780,670 -0.46(-0.37%)
Jun 20, 2017 126.49 127.29 124.88 125.16 939,776 -1.33(-1.05%)
Jun 19, 2017 126.53 127.16 126.17 126.49 712,194 -0.09(-0.07%)
Jun 16, 2017 125.64 127.36 125.64 126.58 1,014,004 +0.79(+0.63%)
Jun 15, 2017 125.97 126.50 125.31 125.79 727,706 -0.66(-0.52%)
Jun 14, 2017 126.59 128.33 126.08 126.45 1,015,922 +0.82(+0.65%)
Jun 13, 2017 126.97 126.99 125.18 125.63 1,177,044 -0.35(-0.28%)
Jun 12, 2017 125.85 126.51 123.11 125.98 1,230,788 -1.79(-1.40%)
Jun 09, 2017 128.71 129.04 126.81 127.77 972,083 +0.03(+0.02%)
Jun 08, 2017 129.34 129.69 126.54 127.74 1,378,502 -1.55(-1.20%)
Jun 07, 2017 130.92 130.94 128.16 129.29 1,120,225 -1.04(-0.80%)
Jun 06, 2017 131.20 132.02 130.17 130.33 1,259,572 -0.89(-0.68%)
Jun 05, 2017 131.40 132.62 131.07 131.22 741,849 -0.72(-0.55%)
Jun 02, 2017 132.50 132.95 131.57 131.94 868,946 +0.42(+0.32%)
Jun 01, 2017 131.57 132.06 130.83 131.53 788,925 +0.07(+0.05%)
May 31, 2017 131.54 133.55 130.78 131.46 1,779,670 +0.19(+0.14%)
May 30, 2017 129.41 131.53 129.41 131.27 1,953,162 +1.87(+1.44%)
May 26, 2017 128.91 129.52 128.45 129.41 699,841 +0.45(+0.35%)
May 25, 2017 128.20 130.36 127.66 128.96 1,154,281 +1.41(+1.11%)
May 24, 2017 127.98 128.32 127.49 127.55 607,553 -0.23(-0.18%)
May 23, 2017 127.77 128.14 127.24 127.78 613,489 +0.46(+0.36%)
May 22, 2017 126.10 127.88 125.41 127.32 625,753 +0.98(+0.78%)
May 19, 2017 125.38 126.94 124.49 126.34 899,099 +0.76(+0.61%)
May 18, 2017 126.63 126.71 120.66 125.58 2,192,025 -1.98(-1.55%)
May 17, 2017 123.72 129.71 123.72 127.56 2,775,763 +3.15(+2.53%)
May 16, 2017 124.36 126.17 123.93 124.41 1,076,898 +0.34(+0.28%)
May 15, 2017 121.80 124.45 121.12 124.07 1,466,828 +2.74(+2.26%)
May 12, 2017 121.33 121.99 120.65 121.33 1,235,304 -0.18(-0.15%)
May 11, 2017 122.37 122.91 121.01 121.51 1,590,501 -1.40(-1.14%)
May 10, 2017 123.49 123.87 122.69 122.91 853,159 -0.53(-0.43%)
May 09, 2017 124.80 125.19 123.17 123.44 1,102,246 -1.59(-1.27%)
May 08, 2017 123.65 125.59 122.94 125.03 1,314,995 +1.71(+1.39%)
May 05, 2017 122.28 123.39 122.04 123.32 1,103,293 +1.36(+1.12%)
May 04, 2017 121.77 122.73 120.61 121.96 993,951 +0.33(+0.27%)
May 03, 2017 122.99 123.29 121.36 121.62 1,094,444 -1.08(-0.88%)
May 02, 2017 122.74 124.42 121.40 122.71 1,547,228 +1.64(+1.36%)
May 01, 2017 120.58 121.62 119.93 121.06 1,384,731 +0.72(+0.60%)
Apr 28, 2017 118.96 120.87 118.23 120.34 930,420 +1.10(+0.93%)
Apr 27, 2017 117.95 119.76 116.48 119.23 1,142,869 +1.60(+1.36%)
Apr 26, 2017 117.95 118.91 117.12 117.64 791,143 -0.35(-0.30%)
Apr 25, 2017 118.22 118.39 117.02 117.99 1,015,823 +0.53(+0.45%)
Apr 24, 2017 117.97 118.45 116.93 117.46 849,109 -0.30(-0.26%)
Apr 21, 2017 118.03 118.45 117.20 117.76 690,015 -0.48(-0.40%)
Apr 20, 2017 119.03 119.22 117.75 118.24 918,607 -0.75(-0.63%)
Apr 19, 2017 119.51 120.05 118.81 118.99 971,843 -0.08(-0.06%)
Apr 18, 2017 118.77 119.35 118.43 119.06 1,139,304 +0.17(+0.14%)
Apr 17, 2017 117.67 118.93 117.30 118.89 899,331 +1.11(+0.94%)
Apr 13, 2017 117.16 118.11 116.64 117.78 1,048,209 +0.69(+0.59%)
Apr 12, 2017 117.37 117.95 116.23 117.08 956,121 -0.92(-0.78%)
Apr 11, 2017 117.16 118.41 116.48 118.01 1,890,774 +1.95(+1.68%)
Apr 10, 2017 115.54 116.42 115.08 116.06 828,759 +0.78(+0.68%)
Apr 07, 2017 114.23 115.65 113.72 115.28 1,353,069 +1.05(+0.92%)
Apr 06, 2017 113.69 114.38 112.82 114.23 995,818 +0.94(+0.83%)
Apr 05, 2017 114.01 114.13 113.17 113.29 1,056,605 -0.34(-0.30%)
Apr 04, 2017 113.68 114.33 113.45 113.63 1,289,092 -0.11(-0.09%)
Apr 03, 2017 114.12 114.55 112.93 113.74 1,180,069 -0.78(-0.68%)
Mar 31, 2017 112.97 114.65 112.46 114.52 1,436,175 +1.38(+1.22%)
Mar 30, 2017 113.88 114.17 112.81 113.14 856,768 -0.82(-0.72%)
Mar 29, 2017 112.78 114.20 112.58 113.95 866,730 +1.17(+1.04%)
Mar 28, 2017 111.97 112.94 109.79 112.78 1,057,649 +0.71(+0.64%)
Mar 27, 2017 111.09 112.72 110.47 112.07 807,373 -0.47(-0.41%)
Mar 24, 2017 112.19 113.24 111.67 112.54 1,146,701 +0.15(+0.14%)
Mar 23, 2017 111.42 112.48 110.93 112.39 1,982,281 +1.19(+1.07%)
Mar 22, 2017 111.31 112.24 110.73 111.20 1,231,221 -0.19(-0.17%)
Mar 21, 2017 111.51 112.72 111.28 111.39 1,112,357 +0.02(+0.02%)
Mar 20, 2017 110.03 111.93 110.03 111.37 1,132,838 +1.34(+1.22%)
Mar 17, 2017 110.14 110.61 109.85 110.03 5,151,203 -0.47(-0.42%)
Mar 16, 2017 111.56 111.92 110.05 110.49 1,064,081 -0.52(-0.47%)
Mar 15, 2017 110.90 111.81 109.59 111.02 1,510,948 +0.54(+0.49%)
Mar 14, 2017 111.87 112.09 110.30 110.47 1,411,211 -1.45(-1.29%)
Mar 13, 2017 112.16 112.45 110.92 111.92 1,706,532 -0.15(-0.14%)
Mar 10, 2017 111.58 112.62 111.06 112.07 1,427,274 +1.15(+1.04%)
Mar 09, 2017 108.80 110.99 108.63 110.92 1,439,892 +1.85(+1.69%)
Mar 08, 2017 109.48 110.16 108.75 109.07 1,125,452 -0.72(-0.66%)
Mar 07, 2017 109.16 110.65 109.16 109.80 951,251 +0.23(+0.21%)
Mar 06, 2017 108.59 109.79 107.25 109.57 1,144,881 +0.18(+0.17%)
Mar 03, 2017 109.83 110.14 109.19 109.39 1,320,722 -0.29(-0.26%)
Mar 02, 2017 109.99 110.64 108.30 109.67 1,051,799 -0.08(-0.07%)
Mar 01, 2017 110.51 110.60 107.50 109.75 1,402,246 -0.39(-0.35%)
Feb 28, 2017 107.03 111.02 106.33 110.14 2,936,500 +2.83(+2.64%)
Feb 27, 2017 105.57 107.46 105.53 107.31 1,006,956 +1.55(+1.47%)
Feb 24, 2017 105.83 106.16 105.14 105.75 761,019 -0.03(-0.03%)
Feb 23, 2017 106.58 107.31 104.80 105.78 608,031 -0.45(-0.42%)
Feb 22, 2017 105.60 106.63 105.41 106.23 811,566 +0.90(+0.86%)
Feb 21, 2017 103.50 105.48 103.15 105.33 946,641 +2.13(+2.07%)
Feb 17, 2017 103.19 103.19 103.19 0 -0.44(-0.42%)
Feb 16, 2017 103.47 103.87 102.08 103.63 724,552 +0.60(+0.58%)
Feb 15, 2017 103.24 102.58 103.03 528,198 -0.41(-0.40%)
Feb 14, 2017 104.13 104.44 102.88 103.44 639,816 -0.85(-0.81%)
Feb 13, 2017 101.93 104.35 100.60 104.29 1,122,215 +2.53(+2.49%)
Feb 10, 2017 102.44 102.44 100.74 101.76 807,748 -0.64(-0.62%)
Feb 09, 2017 101.64 102.64 101.20 102.40 1,231,613 +0.73(+0.72%)
Feb 08, 2017 99.68 101.97 99.14 101.66 1,174,846 +1.97(+1.98%)
Feb 07, 2017 99.33 99.90 99.06 99.69 700,386 +0.37(+0.37%)
Feb 06, 2017 100.33 100.33 98.78 99.32 1,372,910 -1.23(-1.22%)
Feb 03, 2017 100.24 101.85 99.64 100.55 1,080,778 +1.24(+1.25%)
Feb 02, 2017 98.86 99.71 98.54 99.31 784,084 +0.50(+0.51%)
Feb 01, 2017 100.64 101.42 98.28 98.81 1,138,120 -1.33(-1.33%)
Jan 31, 2017 99.38 100.91 99.38 100.14 1,148,515 +0.91(+0.92%)
Jan 30, 2017 99.00 99.50 98.42 99.23 481,443 +0.26(+0.26%)
Jan 27, 2017 100.12 100.59 97.87 98.97 473,425 -0.84(-0.84%)
Jan 26, 2017 98.39 100.44 98.39 99.81 1,725,063 +1.34(+1.36%)
Jan 25, 2017 98.44 98.67 97.37 98.47 1,156,272 -0.57(-0.58%)
Jan 24, 2017 99.57 99.70 97.93 99.04 1,078,655 -0.70(-0.71%)
Jan 23, 2017 100.07 100.44 99.48 99.74 615,767 -0.66(-0.65%)
Jan 20, 2017 101.18 101.96 99.15 100.40 889,879 -0.22(-0.22%)
Jan 19, 2017 101.81 101.81 99.93 100.62 533,743 -1.24(-1.21%)
Jan 18, 2017 100.44 102.74 100.44 101.85 822,653 +0.64(+0.63%)
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.