Skip to main content
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 (%)
Feb 28, 2023 254.44 258.70 252.61 254.42 891,385 -0.54(-0.21%)
Feb 27, 2023 257.52 259.75 252.03 254.96 1,010,642 +2.04(+0.81%)
Feb 24, 2023 259.60 259.60 252.22 252.92 764,405 -7.56(-2.90%)
Feb 23, 2023 256.62 261.76 251.92 260.48 1,492,990 +6.41(+2.52%)
Feb 22, 2023 262.04 264.23 251.16 254.07 2,729,268 -13.53(-5.06%)
Feb 21, 2023 273.76 273.76 266.54 267.60 970,828 -8.29(-3.00%)
Feb 17, 2023 274.33 277.82 273.99 275.89 738,786 -2.31(-0.83%)
Feb 16, 2023 278.37 282.47 277.16 278.20 691,778 -4.99(-1.76%)
Feb 15, 2023 279.75 283.40 278.12 283.19 1,320,769 +1.43(+0.51%)
Feb 14, 2023 284.55 285.95 279.45 281.76 623,130 -4.23(-1.48%)
Feb 13, 2023 285.35 288.68 283.70 285.99 731,925 +2.00(+0.70%)
Feb 10, 2023 282.69 285.16 280.31 283.99 863,645 +0.03(+0.01%)
Feb 09, 2023 286.49 288.84 282.61 283.96 558,506 -3.25(-1.13%)
Feb 08, 2023 287.15 288.38 285.11 287.20 631,689 -0.35(-0.12%)
Feb 07, 2023 290.00 290.00 283.46 287.56 672,891 -2.59(-0.89%)
Feb 06, 2023 287.95 290.85 284.00 290.15 513,110 -1.96(-0.67%)
Feb 03, 2023 297.04 299.53 285.48 292.11 652,341 -10.12(-3.35%)
Feb 02, 2023 299.30 303.63 291.95 302.23 841,344 +6.79(+2.30%)
Feb 01, 2023 289.76 297.01 288.11 295.44 537,978 +3.57(+1.22%)
Jan 31, 2023 286.40 292.06 284.18 291.87 614,935 +7.19(+2.53%)
Jan 30, 2023 283.43 289.42 281.64 284.68 867,819 +1.15(+0.40%)
Jan 27, 2023 283.69 286.42 281.44 283.53 993,444 -2.01(-0.70%)
Jan 26, 2023 286.87 288.95 283.48 285.55 438,655 -0.56(-0.20%)
Jan 25, 2023 283.64 286.82 280.72 286.10 672,606 +4.16(+1.48%)
Jan 24, 2023 280.82 286.33 279.59 281.94 812,900 +1.12(+0.40%)
Jan 23, 2023 288.54 289.67 279.85 280.83 1,096,715 -10.34(-3.55%)
Jan 20, 2023 287.85 291.43 281.69 291.17 652,814 +2.31(+0.80%)
Jan 19, 2023 286.20 291.84 284.19 288.85 693,800 +1.93(+0.67%)
Jan 18, 2023 296.32 297.67 286.04 286.92 842,134 -10.14(-3.41%)
Jan 17, 2023 296.80 300.61 295.29 297.06 946,207 -3.66(-1.22%)
Jan 13, 2023 296.32 301.86 296.32 300.72 467,520 +0.11(+0.04%)
Jan 12, 2023 298.63 306.40 294.91 300.61 755,196 +0.34(+0.11%)
Jan 11, 2023 290.19 300.53 288.67 300.27 775,392 +12.03(+4.17%)
Jan 10, 2023 285.76 288.69 281.88 288.24 638,547 +2.39(+0.84%)
Jan 09, 2023 286.41 291.14 284.87 285.85 509,893 -0.06(-0.02%)
Jan 06, 2023 277.86 288.19 272.75 285.91 620,150 +9.89(+3.58%)
Jan 05, 2023 284.08 284.69 275.60 276.02 636,898 -11.05(-3.85%)
Jan 04, 2023 279.06 290.95 279.06 287.06 792,979 +10.68(+3.86%)
Jan 03, 2023 277.26 280.04 273.06 276.38 491,863 +1.40(+0.51%)
Dec 30, 2022 276.34 279.42 272.19 274.98 437,497 -4.49(-1.61%)
Dec 29, 2022 275.20 280.20 275.20 279.47 383,157 +6.07(+2.22%)
Dec 28, 2022 278.36 280.52 273.17 273.40 296,898 -3.73(-1.35%)
Dec 27, 2022 277.27 278.04 273.69 277.13 535,321 -0.01(-0.00%)
Dec 23, 2022 273.05 277.77 272.78 277.14 357,106 +2.37(+0.86%)
Dec 22, 2022 271.08 276.34 270.19 274.76 498,717 -0.58(-0.21%)
Dec 21, 2022 273.22 281.05 272.12 275.34 823,118 +2.28(+0.83%)
Dec 20, 2022 268.62 275.02 267.48 273.07 646,493 +0.88(+0.32%)
Dec 19, 2022 274.15 277.05 269.37 272.18 781,800 -2.78(-1.01%)
Dec 16, 2022 280.14 280.14 269.55 274.96 1,276,970 -8.20(-2.90%)
Dec 15, 2022 284.12 289.17 282.77 283.16 566,940 -5.63(-1.95%)
Dec 14, 2022 294.94 297.70 287.87 288.79 490,732 -6.96(-2.35%)
Dec 13, 2022 295.65 303.53 294.05 295.75 911,998 +10.74(+3.77%)
Dec 12, 2022 284.13 285.17 281.28 285.00 583,051 +2.30(+0.81%)
Dec 09, 2022 282.54 287.63 281.82 282.71 499,785 -1.06(-0.37%)
Dec 08, 2022 282.91 285.76 281.60 283.77 483,179 +1.54(+0.55%)
Dec 07, 2022 283.95 289.91 280.16 282.23 584,775 -0.96(-0.34%)
Dec 06, 2022 286.18 289.53 281.23 283.19 614,352 -4.75(-1.65%)
Dec 05, 2022 288.00 291.58 284.13 287.94 520,004 -1.70(-0.59%)
Dec 02, 2022 292.63 294.01 285.95 289.64 771,937 -5.85(-1.98%)
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.