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

SBA Communications (NQ: SBAC )

199.01 -0.37 (-0.18%)
Streaming Delayed Price Updated: 3:18 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 (%)
Dec 31, 2020 272.21 272.21 272.21 378,513 +7.30(+2.76%)
Dec 30, 2020 267.25 268.52 263.44 264.90 378,513 -1.39(-0.52%)
Dec 29, 2020 268.90 269.85 266.06 266.29 459,686 -0.24(-0.09%)
Dec 28, 2020 266.06 266.82 263.40 266.53 467,082 +1.19(+0.45%)
Dec 24, 2020 262.95 265.80 262.95 265.35 189,464 +1.97(+0.75%)
Dec 23, 2020 266.31 269.62 262.88 263.38 547,078 -2.84(-1.07%)
Dec 22, 2020 262.56 266.51 262.44 266.21 528,941 +0.96(+0.36%)
Dec 21, 2020 263.93 268.70 263.93 265.25 587,242 -1.94(-0.73%)
Dec 18, 2020 273.21 273.28 265.67 267.19 1,680,411 -4.93(-1.81%)
Dec 17, 2020 267.06 273.20 267.02 272.12 719,701 +6.06(+2.28%)
Dec 16, 2020 268.18 269.63 265.29 266.06 607,955 -0.51(-0.19%)
Dec 15, 2020 266.40 267.41 264.32 266.57 513,967 +2.05(+0.77%)
Dec 14, 2020 267.91 269.66 263.99 264.53 609,644 -1.40(-0.53%)
Dec 11, 2020 266.31 266.86 262.78 265.93 677,118 +0.02(+0.01%)
Dec 10, 2020 266.38 269.04 264.44 265.90 615,809 -0.27(-0.10%)
Dec 09, 2020 269.11 270.18 264.91 266.18 671,943 -4.80(-1.77%)
Dec 08, 2020 272.84 274.37 268.56 270.97 501,603 -2.84(-1.04%)
Dec 07, 2020 273.73 279.49 272.01 273.81 580,702 -2.57(-0.93%)
Dec 04, 2020 276.63 279.13 274.21 276.37 463,815 +0.05(+0.02%)
Dec 03, 2020 274.63 277.77 273.10 276.32 545,512 +1.85(+0.67%)
Dec 02, 2020 277.57 279.27 271.33 274.47 592,126 -4.15(-1.49%)
Dec 01, 2020 278.97 279.45 275.76 278.62 946,313 +1.54(+0.56%)
Nov 30, 2020 275.54 277.30 272.71 277.08 1,206,401 +1.40(+0.51%)
Nov 27, 2020 279.79 279.79 273.92 275.68 415,309 +3.01(+1.10%)
Nov 25, 2020 271.28 275.23 270.18 272.67 1,022,570 +2.62(+0.97%)
Nov 24, 2020 276.20 279.80 269.19 270.04 1,227,244 -6.16(-2.23%)
Nov 23, 2020 279.97 280.83 275.48 276.20 630,271 -3.69(-1.32%)
Nov 20, 2020 288.31 288.31 278.92 279.89 686,654 -7.39(-2.57%)
Nov 19, 2020 287.11 289.81 283.15 287.29 476,782 -0.73(-0.25%)
Nov 18, 2020 286.46 292.10 285.06 288.02 521,905 +0.20(+0.07%)
Nov 17, 2020 283.70 290.09 283.39 287.82 434,433 +3.25(+1.14%)
Nov 16, 2020 292.45 295.81 283.98 284.57 592,786 -8.28(-2.83%)
Nov 13, 2020 287.81 293.64 286.37 292.85 423,949 +6.77(+2.37%)
Nov 12, 2020 288.00 293.76 282.96 286.08 568,205 -1.56(-0.54%)
Nov 11, 2020 282.52 294.05 280.30 287.64 796,562 +7.66(+2.74%)
Nov 10, 2020 286.63 286.63 275.92 279.98 823,297 -6.58(-2.30%)
Nov 09, 2020 300.08 300.68 285.58 286.56 976,154 -8.81(-2.98%)
Nov 06, 2020 296.97 297.36 290.94 295.37 522,982 +0.77(+0.26%)
Nov 05, 2020 292.15 295.73 291.02 294.60 453,693 +3.66(+1.26%)
Nov 04, 2020 282.42 296.00 281.83 290.94 565,893 +10.61(+3.78%)
Nov 03, 2020 286.11 287.10 277.51 280.34 1,144,225 -2.42(-0.86%)
Nov 02, 2020 284.76 286.06 277.79 282.75 569,615 +3.03(+1.08%)
Oct 30, 2020 282.09 284.51 275.98 279.72 537,930 -4.48(-1.58%)
Oct 29, 2020 284.75 288.93 282.88 284.20 613,539 -0.39(-0.14%)
Oct 28, 2020 287.76 291.27 283.88 284.58 673,346 -6.17(-2.12%)
Oct 27, 2020 292.31 294.97 288.77 290.76 465,550 -1.44(-0.49%)
Oct 26, 2020 289.83 294.22 288.14 292.20 452,188 +1.18(+0.40%)
Oct 23, 2020 283.30 291.40 281.96 291.03 656,270 +7.80(+2.76%)
Oct 22, 2020 296.89 296.89 282.91 283.23 991,805 -12.77(-4.32%)
Oct 21, 2020 293.19 297.94 293.17 296.00 336,337 +0.64(+0.22%)
Oct 20, 2020 297.68 298.81 294.49 295.36 330,158 -1.13(-0.38%)
Oct 19, 2020 300.49 302.45 294.17 296.49 378,723 -2.38(-0.80%)
Oct 16, 2020 300.30 302.37 297.28 298.87 312,045 -0.28(-0.09%)
Oct 15, 2020 293.44 300.36 293.44 299.15 418,054 +3.80(+1.29%)
Oct 14, 2020 298.71 300.75 294.98 295.35 335,381 -2.14(-0.72%)
Oct 13, 2020 302.45 305.12 295.33 297.49 758,278 -4.92(-1.63%)
Oct 12, 2020 302.38 304.21 299.69 302.42 577,817 -0.67(-0.22%)
Oct 09, 2020 303.91 304.69 300.78 303.09 436,614 -0.67(-0.22%)
Oct 08, 2020 308.82 308.82 301.65 303.75 518,785 +1.94(+0.64%)
Oct 07, 2020 304.39 304.39 298.35 301.82 374,369 -1.67(-0.55%)
Oct 06, 2020 310.74 310.74 302.18 303.49 487,187 -6.64(-2.14%)
Oct 05, 2020 306.06 310.20 301.39 310.12 595,703 +3.67(+1.20%)
Oct 02, 2020 302.53 308.83 299.73 306.45 686,478 +2.83(+0.93%)
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.