Skip to main content

SBA Communications (NQ: SBAC )

217.29 -0.79 (-0.36%)
Streaming Delayed Price Updated: 3:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 216.27 218.69 215.50 218.08 772,560 +3.87(+1.81%)
Mar 26, 2024 218.48 218.48 214.02 214.21 893,712 -4.17(-1.91%)
Mar 25, 2024 216.08 218.83 215.42 218.38 885,457 +2.91(+1.35%)
Mar 22, 2024 215.37 216.21 213.69 215.47 879,517 +0.45(+0.21%)
Mar 21, 2024 216.84 219.11 214.72 215.02 656,199 -0.70(-0.32%)
Mar 20, 2024 213.08 215.75 211.32 215.72 956,539 +0.64(+0.30%)
Mar 19, 2024 214.05 215.89 212.32 215.08 467,935 +1.82(+0.85%)
Mar 18, 2024 214.41 215.87 213.12 213.26 815,951 -2.22(-1.03%)
Mar 15, 2024 214.88 216.86 213.60 215.48 1,200,724 -0.65(-0.30%)
Mar 14, 2024 216.78 217.09 212.38 216.13 1,057,221 -3.67(-1.67%)
Mar 13, 2024 220.71 221.94 218.33 219.80 836,954 +0.41(+0.19%)
Mar 12, 2024 221.50 224.18 216.79 219.39 1,090,442 -3.37(-1.51%)
Mar 11, 2024 220.29 224.34 220.29 222.75 956,100 +0.05(+0.02%)
Mar 08, 2024 218.89 223.16 218.11 222.71 1,191,482 +5.55(+2.56%)
Mar 07, 2024 220.11 220.11 215.64 217.16 938,055 +1.15(+0.53%)
Mar 06, 2024 215.96 216.47 213.64 216.00 1,417,252 +0.47(+0.22%)
Mar 05, 2024 212.10 219.99 212.10 215.54 1,809,604 +4.43(+2.10%)
Mar 04, 2024 207.19 212.23 204.99 211.11 1,018,865 +3.74(+1.81%)
Mar 01, 2024 207.74 209.05 204.82 207.36 1,379,100 -0.94(-0.45%)
Feb 29, 2024 206.38 210.46 205.61 208.30 1,776,980 +4.05(+1.98%)
Feb 28, 2024 198.13 205.59 198.13 204.25 2,209,313 +5.19(+2.61%)
Feb 27, 2024 202.53 206.06 196.03 199.06 3,046,930 -7.79(-3.77%)
Feb 26, 2024 210.95 212.33 206.22 206.86 1,483,889 -5.16(-2.43%)
Feb 23, 2024 210.41 214.49 209.73 212.01 1,050,658 +1.75(+0.83%)
Feb 22, 2024 206.56 210.44 205.42 210.26 1,336,346 +3.70(+1.79%)
Feb 21, 2024 206.24 207.80 204.56 206.56 920,458 +0.44(+0.21%)
Feb 20, 2024 205.71 207.41 204.67 206.12 1,276,635 +0.24(+0.12%)
Feb 16, 2024 207.90 208.70 205.03 205.88 853,727 -5.15(-2.44%)
Feb 15, 2024 209.98 211.85 207.75 211.03 612,678 +2.89(+1.39%)
Feb 14, 2024 209.73 211.06 207.46 208.14 813,001 +0.18(+0.09%)
Feb 13, 2024 209.34 209.71 205.83 207.96 1,664,129 -6.73(-3.13%)
Feb 12, 2024 216.36 217.91 213.95 214.69 1,016,256 -1.79(-0.83%)
Feb 09, 2024 216.03 217.21 213.05 216.48 1,039,880 +1.24(+0.58%)
Feb 08, 2024 212.96 216.46 212.87 215.24 1,323,531 -0.80(-0.37%)
Feb 07, 2024 219.08 219.60 215.61 216.03 1,311,068 -1.59(-0.73%)
Feb 06, 2024 216.03 218.77 215.82 217.63 1,238,448 +1.00(+0.46%)
Feb 05, 2024 220.37 221.34 215.81 216.63 777,238 -7.08(-3.16%)
Feb 02, 2024 225.98 226.06 218.90 223.71 1,228,393 -6.18(-2.69%)
Feb 01, 2024 222.53 230.04 222.21 229.89 995,397 +7.03(+3.15%)
Jan 31, 2024 223.52 227.65 221.53 222.86 694,327 +0.76(+0.34%)
Jan 30, 2024 226.19 226.19 221.37 222.11 1,204,725 -4.45(-1.96%)
Jan 29, 2024 226.22 227.46 224.04 226.56 774,679 -0.34(-0.15%)
Jan 26, 2024 231.96 232.67 226.45 226.90 1,008,095 -4.62(-2.00%)
Jan 25, 2024 229.13 233.59 229.13 231.52 1,102,418 +5.25(+2.32%)
Jan 24, 2024 234.43 236.88 225.99 226.27 1,117,276 -5.91(-2.55%)
Jan 23, 2024 233.83 234.85 230.03 232.18 658,670 -0.57(-0.24%)
Jan 22, 2024 231.26 235.56 230.24 232.75 777,425 +2.90(+1.26%)
Jan 19, 2024 231.30 232.47 226.95 229.85 1,099,435 -1.70(-0.74%)
Jan 18, 2024 232.13 234.20 229.77 231.56 1,005,852 -0.32(-0.14%)
Jan 17, 2024 233.06 238.16 230.18 231.87 800,494 -5.08(-2.14%)
Jan 16, 2024 237.36 240.49 236.35 236.95 803,066 -1.88(-0.79%)
Jan 12, 2024 242.03 242.26 238.78 238.83 629,674 +0.55(+0.23%)
Jan 11, 2024 240.69 240.76 237.14 238.29 702,676 -3.50(-1.45%)
Jan 10, 2024 244.64 245.94 241.29 241.79 637,942 -2.70(-1.10%)
Jan 09, 2024 246.03 246.72 242.81 244.49 584,596 -2.83(-1.14%)
Jan 08, 2024 245.35 248.34 243.01 247.31 682,119 +1.82(+0.74%)
Jan 05, 2024 245.30 249.26 244.24 245.49 893,609 -3.29(-1.32%)
Jan 04, 2024 247.44 250.47 246.13 248.78 701,240 +1.57(+0.64%)
Jan 03, 2024 250.09 253.06 246.95 247.21 532,926 -6.64(-2.62%)
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.