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

SBA Communications (NQ: SBAC )

198.41 -0.97 (-0.49%)
Streaming Delayed Price Updated: 4:00 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 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 238.63 250.59 237.29 246.96 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%)
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.