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

SBA Communications (NQ: SBAC )

196.23 -1.70 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 219.94 219.94 216.04 216.70 888,827 -1.38(-0.63%)
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%)
Jan 02, 2024 250.77 254.76 250.62 253.85 601,769 +1.28(+0.51%)
Dec 29, 2023 251.35 253.12 250.62 252.56 570,793 -0.56(-0.22%)
Dec 28, 2023 253.24 255.15 251.60 253.12 340,532 +0.04(+0.02%)
Dec 27, 2023 252.03 255.54 250.84 253.08 507,497 +1.61(+0.64%)
Dec 26, 2023 249.73 252.49 248.89 251.47 274,846 +1.16(+0.46%)
Dec 22, 2023 251.76 253.44 248.08 250.31 503,018 -0.38(-0.15%)
Dec 21, 2023 247.47 250.83 246.83 250.69 780,281 +5.48(+2.24%)
Dec 20, 2023 249.28 250.99 245.12 245.21 667,669 -2.47(-1.00%)
Dec 19, 2023 247.31 248.88 245.32 247.67 480,111 +2.24(+0.91%)
Dec 18, 2023 247.59 249.22 245.28 245.43 676,785 -1.95(-0.79%)
Dec 15, 2023 250.19 250.28 244.98 247.38 1,398,606 -2.33(-0.93%)
Dec 14, 2023 253.48 257.61 248.03 249.72 1,308,803 +2.76(+1.12%)
Dec 13, 2023 238.63 250.63 237.29 246.96 1,106,024 +8.45(+3.54%)
Dec 12, 2023 241.63 241.84 237.46 238.50 716,623 -2.78(-1.15%)
Dec 11, 2023 244.11 244.86 240.45 241.28 713,594 -1.81(-0.75%)
Dec 08, 2023 248.01 249.96 239.04 243.09 1,110,734 -6.91(-2.76%)
Dec 07, 2023 249.43 252.96 249.06 250.00 731,080 -0.37(-0.15%)
Dec 06, 2023 251.75 255.26 250.00 250.37 1,049,400 +1.10(+0.44%)
Dec 05, 2023 248.03 250.06 246.65 249.28 719,172 +1.48(+0.60%)
Dec 04, 2023 247.01 248.89 244.73 247.79 592,751 -1.66(-0.67%)
Dec 01, 2023 245.50 250.08 243.62 249.46 805,330 +3.59(+1.46%)
Nov 30, 2023 241.82 248.02 241.82 245.86 1,183,430 +1.75(+0.72%)
Nov 29, 2023 242.64 246.14 242.64 244.11 935,327 +3.02(+1.25%)
Nov 28, 2023 236.70 241.70 235.73 241.09 987,938 +4.67(+1.97%)
Nov 27, 2023 235.90 238.66 234.79 236.42 910,885 +2.38(+1.02%)
Nov 24, 2023 231.22 234.65 229.33 234.04 185,726 +1.87(+0.81%)
Nov 22, 2023 235.49 235.49 232.08 232.17 402,054 -0.35(-0.15%)
Nov 21, 2023 233.73 235.64 231.96 232.52 566,589 -1.60(-0.68%)
Nov 20, 2023 231.16 234.96 228.66 234.12 525,309 +1.45(+0.62%)
Nov 17, 2023 237.08 237.08 232.37 232.67 617,722 -2.29(-0.97%)
Nov 16, 2023 233.68 236.32 231.96 234.96 691,300 +2.15(+0.92%)
Nov 15, 2023 228.72 234.77 228.72 232.81 955,704 +1.05(+0.45%)
Nov 14, 2023 225.56 233.95 224.83 231.76 1,072,440 +14.61(+6.73%)
Nov 13, 2023 215.27 218.19 213.73 217.15 453,659 -0.07(-0.03%)
Nov 10, 2023 217.60 218.45 213.96 217.22 625,686 +0.59(+0.27%)
Nov 09, 2023 218.83 221.69 216.02 216.64 788,989 -1.62(-0.74%)
Nov 08, 2023 218.46 219.29 216.94 218.25 475,965 +0.34(+0.16%)
Nov 07, 2023 219.38 220.47 216.57 217.92 645,830 -1.14(-0.52%)
Nov 06, 2023 223.10 224.05 218.61 219.06 1,037,189 -6.20(-2.75%)
Nov 03, 2023 221.47 232.76 221.12 225.26 1,551,278 +9.61(+4.46%)
Nov 02, 2023 209.96 218.46 206.00 215.65 1,479,254 +9.66(+4.69%)
Nov 01, 2023 207.38 208.06 204.23 205.98 798,793 -0.96(-0.47%)
Oct 31, 2023 204.37 208.01 203.16 206.95 790,946 +3.69(+1.82%)
Oct 30, 2023 204.12 205.47 199.52 203.26 947,061 +0.89(+0.44%)
Oct 27, 2023 203.94 203.94 200.26 202.36 857,104 -2.29(-1.12%)
Oct 26, 2023 195.88 206.09 195.83 204.66 1,412,931 +10.52(+5.42%)
Oct 25, 2023 194.56 196.43 193.18 194.13 1,078,129 -1.36(-0.70%)
Oct 24, 2023 193.43 196.58 192.61 195.49 1,094,032 +3.85(+2.01%)
Oct 23, 2023 188.38 195.28 187.49 191.64 1,114,177 +1.31(+0.69%)
Oct 20, 2023 188.94 192.06 187.57 190.33 1,156,798 +2.42(+1.29%)
Oct 19, 2023 190.76 192.19 186.59 187.91 1,819,979 -5.28(-2.73%)
Oct 18, 2023 197.99 198.90 193.15 193.19 525,559 -5.60(-2.82%)
Oct 17, 2023 198.26 200.70 196.91 198.79 819,323 -2.47(-1.23%)
Oct 16, 2023 201.20 203.01 197.54 201.26 773,025 +1.32(+0.66%)
Oct 13, 2023 199.26 201.87 198.50 199.94 750,976 +1.63(+0.82%)
Oct 12, 2023 198.24 199.82 195.77 198.32 874,428 -1.66(-0.83%)
Oct 11, 2023 194.51 200.71 193.54 199.97 1,088,930 +6.54(+3.38%)
Oct 10, 2023 193.72 194.42 191.61 193.44 610,404 +0.19(+0.10%)
Oct 09, 2023 189.65 193.38 189.28 193.25 968,364 +2.87(+1.51%)
Oct 06, 2023 187.08 191.19 183.74 190.38 740,857 +0.64(+0.34%)
Oct 05, 2023 188.59 190.04 185.80 189.74 905,878 +0.48(+0.25%)
Oct 04, 2023 189.26 191.61 185.69 189.26 891,379 +0.81(+0.43%)
Oct 03, 2023 195.66 195.66 188.10 188.45 982,928 -8.19(-4.17%)
Oct 02, 2023 197.25 199.25 195.23 196.64 1,038,899 -1.92(-0.96%)
Sep 29, 2023 200.88 201.24 197.52 198.56 927,022 +1.70(+0.86%)
Sep 28, 2023 194.51 198.00 194.40 196.86 1,148,370 +2.38(+1.22%)
Sep 27, 2023 198.13 199.14 191.32 194.48 1,195,232 -4.01(-2.02%)
Sep 26, 2023 196.93 198.82 196.41 198.49 720,544 -1.22(-0.61%)
Sep 25, 2023 198.75 199.94 198.57 199.71 626,096 +0.22(+0.11%)
Sep 22, 2023 203.04 204.13 199.25 199.49 1,023,924 -3.54(-1.74%)
Sep 21, 2023 211.04 211.29 202.88 203.03 651,973 -10.21(-4.79%)
Sep 20, 2023 214.53 215.54 212.58 213.24 467,123 +1.48(+0.70%)
Sep 19, 2023 212.68 213.76 210.84 211.76 552,896 -1.61(-0.75%)
Sep 18, 2023 216.52 217.11 213.13 213.36 608,051 -3.03(-1.40%)
Sep 15, 2023 217.67 218.12 214.94 216.39 1,011,663 -0.66(-0.31%)
Sep 14, 2023 212.32 217.37 211.61 217.05 590,264 +6.44(+3.06%)
Sep 13, 2023 211.13 212.39 209.37 210.61 726,183 -2.02(-0.95%)
Sep 12, 2023 212.86 213.00 209.22 212.63 569,423 -0.83(-0.39%)
Sep 11, 2023 215.98 216.34 212.21 213.46 739,922 -1.71(-0.79%)
Sep 08, 2023 220.17 220.18 214.45 215.17 676,199 -4.29(-1.95%)
Sep 07, 2023 215.38 220.81 215.24 219.46 770,897 +3.22(+1.49%)
Sep 06, 2023 219.37 219.37 213.75 216.23 688,457 -3.82(-1.74%)
Sep 05, 2023 219.35 222.70 218.66 220.05 749,182 +0.15(+0.07%)
Sep 01, 2023 223.93 224.52 218.76 219.90 499,130 -2.82(-1.26%)
Aug 31, 2023 226.68 227.32 221.85 222.72 741,342 -2.57(-1.14%)
Aug 30, 2023 225.68 228.17 224.62 225.29 963,979 -0.42(-0.18%)
Aug 29, 2023 220.84 226.00 220.15 225.70 627,295 +4.88(+2.21%)
Aug 28, 2023 220.97 222.85 220.47 220.82 546,619 +0.29(+0.13%)
Aug 25, 2023 217.71 221.74 217.45 220.54 494,052 +2.57(+1.18%)
Aug 24, 2023 219.19 220.52 216.82 217.97 459,840 -0.53(-0.24%)
Aug 23, 2023 216.70 219.23 215.71 218.49 629,195 +2.99(+1.39%)
Aug 22, 2023 215.63 217.44 213.52 215.51 612,225 -0.11(-0.05%)
Aug 21, 2023 219.15 219.15 212.96 215.62 638,029 -4.24(-1.93%)
Aug 18, 2023 217.10 220.29 216.63 219.85 602,878 +1.55(+0.71%)
Aug 17, 2023 218.00 220.33 217.48 218.30 778,435 +0.45(+0.21%)
Aug 16, 2023 227.32 228.29 217.25 217.85 757,535 -9.34(-4.11%)
Aug 15, 2023 226.37 229.18 225.15 227.19 790,826 -1.08(-0.47%)
Aug 14, 2023 227.01 228.43 225.75 228.26 848,091 +0.95(+0.42%)
Aug 11, 2023 224.78 228.91 224.70 227.31 758,828 +1.72(+0.76%)
Aug 10, 2023 222.28 229.85 221.98 225.59 1,135,288 +0.60(+0.27%)
Aug 09, 2023 219.94 225.35 218.39 224.99 739,760 +4.61(+2.09%)
Aug 08, 2023 216.56 220.70 216.32 220.38 731,512 +2.89(+1.33%)
Aug 07, 2023 220.58 221.27 216.30 217.48 775,408 -2.74(-1.24%)
Aug 04, 2023 220.18 226.72 219.16 220.22 939,608 +0.31(+0.14%)
Aug 03, 2023 225.46 225.46 217.37 219.91 1,176,621 -5.92(-2.62%)
Aug 02, 2023 222.81 226.32 220.36 225.83 1,137,358 +0.45(+0.20%)
Aug 01, 2023 223.16 229.04 221.92 225.38 1,932,109 +9.04(+4.18%)
Jul 31, 2023 216.44 218.93 215.19 216.34 1,061,384 +0.07(+0.03%)
Jul 28, 2023 223.36 223.36 215.88 216.27 1,013,163 -3.48(-1.58%)
Jul 27, 2023 225.48 227.31 219.05 219.75 1,028,518 -3.95(-1.77%)
Jul 26, 2023 217.37 225.79 217.37 223.70 1,478,630 +6.09(+2.80%)
Jul 25, 2023 224.44 226.30 217.47 217.61 1,709,565 -7.28(-3.24%)
Jul 24, 2023 225.08 225.67 222.52 224.89 1,097,575 +0.96(+0.43%)
Jul 21, 2023 221.37 225.31 219.82 223.94 1,558,520 +3.74(+1.70%)
Jul 20, 2023 221.95 222.46 211.95 220.20 2,885,067 -11.27(-4.87%)
Jul 19, 2023 231.34 236.65 230.42 231.47 1,051,347 +6.13(+2.72%)
Jul 18, 2023 223.32 228.56 221.80 225.35 1,322,923 +1.90(+0.85%)
Jul 17, 2023 238.09 239.76 222.81 223.45 2,280,450 -17.41(-7.23%)
Jul 14, 2023 239.03 241.75 238.22 240.86 790,217 -0.08(-0.03%)
Jul 13, 2023 239.86 241.27 236.72 240.94 877,595 +0.56(+0.23%)
Jul 12, 2023 241.74 242.81 239.15 240.38 816,103 +1.44(+0.60%)
Jul 11, 2023 236.65 239.16 235.12 238.93 603,199 +3.94(+1.68%)
Jul 10, 2023 235.58 238.71 233.36 234.99 735,995 -2.98(-1.25%)
Jul 07, 2023 234.53 238.57 231.99 237.98 778,375 +1.85(+0.78%)
Jul 06, 2023 235.75 238.28 232.91 236.13 815,554 -1.97(-0.83%)
Jul 05, 2023 231.58 238.66 230.71 238.09 1,208,475 +6.86(+2.97%)
Jul 03, 2023 228.99 233.18 228.14 231.24 324,643 +2.24(+0.98%)
Jun 30, 2023 232.13 232.82 225.56 228.99 1,243,433 +2.06(+0.91%)
Jun 29, 2023 223.48 227.05 221.31 226.94 757,597 +2.28(+1.02%)
Jun 28, 2023 223.31 225.77 221.49 224.66 892,432 +1.85(+0.83%)
Jun 27, 2023 222.34 223.94 220.91 222.81 941,670 +1.16(+0.52%)
Jun 26, 2023 219.95 223.34 217.25 221.65 799,889 +1.23(+0.56%)
Jun 23, 2023 220.09 224.28 219.40 220.42 1,681,553 +0.49(+0.22%)
Jun 22, 2023 218.18 220.66 212.54 219.92 931,074 +1.37(+0.63%)
Jun 21, 2023 220.14 220.76 216.44 218.55 1,285,328 -3.37(-1.52%)
Jun 20, 2023 227.11 228.12 220.96 221.92 1,007,662 -5.90(-2.59%)
Jun 16, 2023 232.56 234.97 226.98 227.82 1,030,773 -3.34(-1.44%)
Jun 15, 2023 226.08 232.22 224.56 231.16 798,393 +1.65(+0.72%)
May 08, 2023 235.69 236.41 228.61 229.51 718,440 -6.36(-2.70%)
May 05, 2023 234.60 238.16 232.84 235.87 734,320 +1.27(+0.54%)
May 04, 2023 237.34 239.48 233.16 234.60 1,238,105 -2.58(-1.09%)
May 03, 2023 244.35 244.58 236.62 237.18 814,581 -5.98(-2.46%)
May 02, 2023 252.43 253.30 242.55 243.15 986,076 -13.83(-5.38%)
May 01, 2023 254.25 258.99 254.25 256.98 956,459 +0.15(+0.06%)
Apr 28, 2023 251.66 257.54 251.05 256.84 887,134 +3.98(+1.57%)
Apr 27, 2023 247.46 253.09 247.20 252.86 509,232 +6.55(+2.66%)
Apr 26, 2023 246.52 248.62 245.08 246.31 638,763 -1.60(-0.65%)
Apr 25, 2023 250.48 251.88 247.18 247.92 596,126 -3.73(-1.48%)
Apr 24, 2023 252.60 254.98 249.71 251.65 410,862 -1.24(-0.49%)
Apr 21, 2023 255.54 256.54 250.61 252.89 470,703 -1.72(-0.68%)
Apr 20, 2023 259.96 259.96 253.26 254.61 726,320 -6.59(-2.52%)
Apr 19, 2023 256.41 262.62 256.41 261.20 553,972 +2.23(+0.86%)
Apr 18, 2023 258.77 260.10 256.55 258.96 721,687 -0.13(-0.05%)
Apr 17, 2023 255.36 260.69 255.36 259.09 546,149 +4.58(+1.80%)
Apr 14, 2023 260.61 261.59 252.35 254.51 557,016 -6.71(-2.57%)
Apr 13, 2023 258.52 263.26 257.44 261.23 551,955 +3.62(+1.41%)
Apr 12, 2023 262.60 262.76 256.23 257.60 619,458 -2.29(-0.88%)
Apr 11, 2023 257.92 261.17 256.41 259.90 688,125 +2.23(+0.86%)
Apr 10, 2023 253.18 257.77 251.25 257.67 393,608 +2.03(+0.79%)
Apr 06, 2023 254.58 255.91 252.33 255.65 341,683 +1.45(+0.57%)
Apr 05, 2023 253.01 258.24 252.75 254.20 521,046 +1.45(+0.57%)
Apr 04, 2023 251.19 253.57 250.08 252.75 618,195 +1.68(+0.67%)
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.