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

SBA Communications (NQ: SBAC )

196.68 +3.48 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 203.36 206.98 202.15 205.92 794,872 +3.67(+1.82%)
Oct 30, 2023 203.11 204.45 198.53 202.25 951,763 +0.89(+0.44%)
Oct 27, 2023 202.93 202.93 199.27 201.36 861,360 -2.28(-1.12%)
Oct 26, 2023 194.91 205.07 194.86 203.64 1,419,946 +10.47(+5.42%)
Oct 25, 2023 193.60 195.46 192.22 193.17 1,083,481 -1.35(-0.70%)
Oct 24, 2023 192.47 195.61 191.66 194.52 1,099,464 +3.83(+2.01%)
Oct 23, 2023 187.45 194.32 186.56 190.69 1,119,708 +1.30(+0.69%)
Oct 20, 2023 188.01 191.11 186.65 189.39 1,162,541 +2.41(+1.29%)
Oct 19, 2023 189.82 191.24 185.67 186.98 1,829,014 -5.25(-2.73%)
Oct 18, 2023 197.01 197.92 192.19 192.23 528,168 -5.58(-2.82%)
Oct 17, 2023 197.28 199.71 195.94 197.81 823,391 -2.46(-1.23%)
Oct 16, 2023 200.21 202.01 196.57 200.27 776,863 +1.31(+0.66%)
Oct 13, 2023 198.28 200.87 197.51 198.96 754,704 +1.62(+0.82%)
Oct 12, 2023 197.26 198.84 194.80 197.34 878,769 -1.65(-0.83%)
Oct 11, 2023 193.55 199.72 192.59 198.99 1,094,336 +6.50(+3.38%)
Oct 10, 2023 192.77 193.46 190.66 192.48 613,434 +0.19(+0.10%)
Oct 09, 2023 188.71 192.42 188.34 192.29 973,172 +2.85(+1.51%)
Oct 06, 2023 186.15 190.25 182.83 189.44 744,536 +0.64(+0.34%)
Oct 05, 2023 187.65 189.10 184.89 188.80 910,375 +0.47(+0.25%)
Oct 04, 2023 188.32 190.66 184.77 188.32 895,804 +0.81(+0.43%)
Oct 03, 2023 194.69 194.69 187.17 187.52 987,808 -8.15(-4.17%)
Oct 02, 2023 196.27 198.26 194.27 195.67 1,044,057 -1.91(-0.96%)
Sep 29, 2023 199.88 200.25 196.55 197.57 931,625 +1.69(+0.86%)
Sep 28, 2023 193.55 197.02 193.44 195.89 1,154,071 +2.37(+1.22%)
Sep 27, 2023 197.15 198.16 190.38 193.52 1,201,166 -3.99(-2.02%)
Sep 26, 2023 195.96 197.84 195.44 197.50 724,122 -1.21(-0.61%)
Sep 25, 2023 197.77 198.96 197.59 198.72 629,205 +0.22(+0.11%)
Sep 22, 2023 202.03 203.13 198.26 198.50 1,029,008 -3.52(-1.74%)
Sep 21, 2023 210.00 210.25 201.88 202.03 655,210 -10.16(-4.79%)
Sep 20, 2023 213.47 214.48 211.53 212.18 469,442 +1.47(+0.70%)
Sep 19, 2023 211.63 212.70 209.80 210.71 555,641 -1.60(-0.75%)
Sep 18, 2023 215.45 216.04 212.07 212.31 611,070 -3.01(-1.40%)
Sep 15, 2023 216.59 217.04 213.88 215.32 1,016,686 -0.66(-0.31%)
Sep 14, 2023 211.27 216.30 210.56 215.98 593,195 +6.41(+3.06%)
Sep 13, 2023 210.09 211.34 208.33 209.57 729,788 -2.01(-0.95%)
Sep 12, 2023 211.81 211.94 208.19 211.58 572,250 -0.83(-0.39%)
Sep 11, 2023 214.92 215.27 211.16 212.41 743,595 -1.70(-0.79%)
Sep 08, 2023 219.08 219.10 213.39 214.11 679,556 -4.26(-1.95%)
Sep 07, 2023 214.31 219.72 214.18 218.37 774,724 +3.21(+1.49%)
Sep 06, 2023 218.28 218.28 212.69 215.16 691,875 -3.80(-1.74%)
Sep 05, 2023 218.26 221.60 217.58 218.96 752,901 +0.15(+0.07%)
Sep 01, 2023 222.82 223.41 217.68 218.81 501,608 -2.80(-1.26%)
Aug 31, 2023 225.56 226.20 220.76 221.62 745,023 -2.56(-1.14%)
Aug 30, 2023 224.57 227.05 223.51 224.17 968,765 -0.41(-0.18%)
Aug 29, 2023 219.75 224.88 219.06 224.59 630,409 +4.86(+2.21%)
Aug 28, 2023 219.88 221.75 219.38 219.73 549,333 +0.29(+0.13%)
Aug 25, 2023 216.63 220.64 216.37 219.45 496,505 +2.56(+1.18%)
Aug 24, 2023 218.10 219.43 215.75 216.89 462,123 -0.52(-0.24%)
Aug 23, 2023 215.63 218.14 214.64 217.41 632,319 +2.97(+1.39%)
Aug 22, 2023 214.57 216.37 212.46 214.44 615,265 -0.11(-0.05%)
Aug 21, 2023 218.07 218.07 211.91 214.55 641,197 -4.22(-1.93%)
Aug 18, 2023 216.03 219.20 215.56 218.77 605,871 +1.54(+0.71%)
Aug 17, 2023 216.92 219.24 216.41 217.22 782,300 +0.45(+0.21%)
Aug 16, 2023 226.20 227.16 216.17 216.77 761,296 -9.29(-4.11%)
Aug 15, 2023 225.25 228.05 224.03 226.06 794,752 -1.07(-0.47%)
Aug 14, 2023 225.89 227.30 224.64 227.13 852,302 +0.94(+0.42%)
Aug 11, 2023 223.66 227.78 223.59 226.19 762,595 +1.71(+0.76%)
Aug 10, 2023 221.18 228.72 220.88 224.48 1,140,924 +0.60(+0.27%)
Aug 09, 2023 218.86 224.24 217.31 223.88 743,433 +4.59(+2.09%)
Aug 08, 2023 215.49 219.61 215.25 219.29 735,144 +2.88(+1.33%)
Aug 07, 2023 219.49 220.17 215.23 216.41 779,257 -2.72(-1.24%)
Aug 04, 2023 219.09 225.60 218.08 219.13 944,273 +0.31(+0.14%)
Aug 03, 2023 224.34 224.34 216.30 218.83 1,182,463 -5.89(-2.62%)
Aug 02, 2023 221.71 225.20 219.27 224.72 1,143,005 +0.45(+0.20%)
Aug 01, 2023 222.05 227.91 220.82 224.26 1,941,702 +9.00(+4.18%)
Jul 31, 2023 215.37 217.84 214.13 215.27 1,066,653 +0.07(+0.03%)
Jul 28, 2023 222.26 222.26 214.82 215.20 1,018,193 -3.46(-1.58%)
Jul 27, 2023 224.36 226.19 217.97 218.66 1,033,625 -3.93(-1.77%)
Jul 26, 2023 216.30 224.68 216.30 222.59 1,485,971 +6.06(+2.80%)
Jul 25, 2023 223.33 225.18 216.40 216.54 1,718,053 -7.25(-3.24%)
Jul 24, 2023 223.97 224.56 221.42 223.78 1,103,024 +0.95(+0.43%)
Jul 21, 2023 220.27 224.19 218.74 222.83 1,566,257 +3.72(+1.70%)
Jul 20, 2023 220.85 221.36 210.90 219.11 2,899,391 -11.22(-4.87%)
Jul 19, 2023 230.19 235.48 229.28 230.33 1,056,567 +6.10(+2.72%)
Jul 18, 2023 222.22 227.44 220.71 224.24 1,329,491 +1.89(+0.85%)
Jul 17, 2023 236.92 238.57 221.71 222.35 2,291,772 -17.32(-7.23%)
Jul 14, 2023 237.85 240.56 237.05 239.67 794,141 -0.08(-0.03%)
Jul 13, 2023 238.68 240.07 235.55 239.75 881,952 +0.56(+0.23%)
Jul 12, 2023 240.55 241.61 237.97 239.19 820,155 +1.44(+0.60%)
Jul 11, 2023 235.48 237.98 233.96 237.75 606,194 +3.92(+1.68%)
Jul 10, 2023 234.42 237.53 232.20 233.83 739,649 -2.97(-1.25%)
Jul 07, 2023 233.37 237.39 230.84 236.80 782,240 +1.84(+0.78%)
Jul 06, 2023 234.59 237.10 231.76 234.96 819,603 -1.96(-0.83%)
Jul 05, 2023 230.44 237.48 229.57 236.92 1,214,475 +6.82(+2.97%)
Jul 03, 2023 227.86 232.03 227.02 230.09 326,255 +2.23(+0.98%)
Jun 30, 2023 230.98 231.67 224.45 227.86 1,249,607 +2.04(+0.91%)
Jun 29, 2023 222.38 225.93 220.21 225.82 761,358 +2.27(+1.02%)
Jun 28, 2023 222.21 224.66 220.39 223.55 896,863 +1.84(+0.83%)
Jun 27, 2023 221.25 222.83 219.82 221.71 946,345 +1.15(+0.52%)
Jun 26, 2023 218.87 222.24 216.17 220.56 803,860 +1.23(+0.56%)
Jun 23, 2023 219.00 223.17 218.32 219.33 1,689,902 +0.49(+0.22%)
Jun 22, 2023 217.10 219.57 211.49 218.84 935,697 +1.37(+0.63%)
Jun 21, 2023 219.05 219.67 215.37 217.47 1,291,710 -3.35(-1.52%)
Jun 20, 2023 225.99 227.00 219.87 220.82 1,012,665 -5.87(-2.59%)
Jun 16, 2023 231.41 233.81 225.86 226.69 1,035,891 -3.32(-1.44%)
Jun 15, 2023 224.96 231.07 223.45 230.02 802,357 +1.64(+0.72%)
May 08, 2023 234.53 235.24 227.48 228.37 722,007 -6.33(-2.70%)
May 05, 2023 233.44 236.99 231.69 234.70 737,965 +1.26(+0.54%)
May 04, 2023 236.17 238.30 232.01 233.44 1,244,252 -2.57(-1.09%)
May 03, 2023 243.15 243.37 235.45 236.00 818,625 -5.95(-2.46%)
May 02, 2023 251.18 252.05 241.35 241.95 990,972 -13.76(-5.38%)
May 01, 2023 252.99 257.71 252.99 255.72 961,208 +0.15(+0.06%)
Apr 28, 2023 250.41 256.26 249.81 255.57 891,538 +3.96(+1.57%)
Apr 27, 2023 246.23 251.84 245.98 251.61 511,761 +6.51(+2.66%)
Apr 26, 2023 245.30 247.39 243.87 245.10 641,934 -1.60(-0.65%)
Apr 25, 2023 249.24 250.64 245.96 246.69 599,085 -3.71(-1.48%)
Apr 24, 2023 251.35 253.72 248.47 250.41 412,902 -1.23(-0.49%)
Apr 21, 2023 254.28 255.27 249.37 251.64 473,040 -1.71(-0.68%)
Apr 20, 2023 258.67 258.67 252.01 253.35 729,926 -6.55(-2.52%)
Apr 19, 2023 255.15 261.33 255.15 259.91 556,722 +2.22(+0.86%)
Apr 18, 2023 257.49 258.81 255.28 257.68 725,270 -0.13(-0.05%)
Apr 17, 2023 254.10 259.40 254.10 257.81 548,861 +4.55(+1.80%)
Apr 14, 2023 259.32 260.30 251.10 253.26 559,781 -6.68(-2.57%)
Apr 13, 2023 257.24 261.96 256.17 259.94 554,696 +3.61(+1.41%)
Apr 12, 2023 261.30 261.46 254.97 256.33 622,534 -2.28(-0.88%)
Apr 11, 2023 256.64 259.88 255.15 258.61 691,541 +2.21(+0.86%)
Apr 10, 2023 251.93 256.50 250.01 256.40 395,562 +2.02(+0.79%)
Apr 06, 2023 253.32 254.65 251.08 254.38 343,380 +1.44(+0.57%)
Apr 05, 2023 251.76 256.97 251.50 252.94 523,633 +1.44(+0.57%)
Apr 04, 2023 249.94 252.31 248.85 251.50 621,265 +1.68(+0.67%)
Apr 03, 2023 254.14 254.14 248.97 249.83 830,957 -5.92(-2.31%)
Mar 31, 2023 252.94 256.36 252.29 255.74 566,374 +3.79(+1.50%)
Mar 30, 2023 253.52 253.55 250.71 251.95 515,696 +2.97(+1.19%)
Mar 29, 2023 249.15 251.02 246.97 248.99 813,731 +3.37(+1.37%)
Mar 28, 2023 244.38 247.12 242.90 245.62 935,145 -0.46(-0.19%)
Mar 27, 2023 250.96 252.48 245.59 246.07 626,710 -5.10(-2.03%)
Mar 24, 2023 239.90 251.32 238.34 251.18 630,778 +9.32(+3.85%)
Mar 23, 2023 240.89 244.86 238.73 241.86 643,764 +0.68(+0.28%)
Mar 22, 2023 246.02 248.59 241.00 241.19 778,418 -8.45(-3.39%)
Mar 21, 2023 251.73 253.59 244.66 249.64 1,000,353 -2.32(-0.92%)
Mar 20, 2023 250.41 253.92 249.57 251.96 701,645 +1.20(+0.48%)
Mar 17, 2023 254.70 257.56 250.55 250.76 1,282,996 -2.41(-0.95%)
Mar 16, 2023 249.66 255.17 249.14 253.17 1,066,102 +2.05(+0.82%)
Mar 15, 2023 240.06 252.87 240.06 251.12 1,394,092 +5.45(+2.22%)
Mar 14, 2023 247.68 248.85 242.25 245.67 1,218,997 +1.71(+0.70%)
Mar 13, 2023 236.15 247.89 234.34 243.97 1,326,141 +8.75(+3.72%)
Mar 10, 2023 238.36 240.39 234.26 235.22 948,309 -3.58(-1.50%)
Mar 09, 2023 244.98 247.85 237.51 238.80 1,106,092 -6.06(-2.48%)
Mar 08, 2023 240.44 247.45 240.27 244.86 971,341 +4.63(+1.93%)
Mar 07, 2023 249.99 250.19 240.03 240.23 1,221,564 -9.86(-3.94%)
Mar 06, 2023 255.78 255.93 248.19 250.09 887,506 -4.08(-1.61%)
Mar 03, 2023 250.51 255.15 250.51 254.17 747,654 +2.92(+1.16%)
Mar 02, 2023 247.85 252.71 245.51 251.25 644,898 +2.39(+0.96%)
Mar 01, 2023 250.83 252.94 247.40 248.86 1,040,413 -4.34(-1.71%)
Feb 28, 2023 253.22 257.46 251.40 253.20 895,680 -0.54(-0.21%)
Feb 27, 2023 256.28 258.50 250.82 253.74 1,015,512 +2.03(+0.81%)
Feb 24, 2023 258.35 258.35 251.01 251.70 768,089 -7.53(-2.90%)
Feb 23, 2023 255.38 260.50 250.71 259.23 1,500,185 +6.38(+2.52%)
Feb 22, 2023 260.78 262.96 249.96 252.86 2,742,420 -13.46(-5.06%)
Feb 21, 2023 272.45 272.45 265.26 266.32 975,506 -8.25(-3.00%)
Feb 17, 2023 273.02 276.49 272.68 274.57 742,346 -2.29(-0.83%)
Feb 16, 2023 277.04 281.12 275.83 276.86 695,112 -4.97(-1.76%)
Feb 15, 2023 278.41 282.04 276.79 281.83 1,327,134 +1.43(+0.51%)
Feb 14, 2023 283.19 284.58 278.11 280.41 626,133 -4.21(-1.48%)
Feb 13, 2023 283.98 287.30 282.34 284.62 735,452 +1.99(+0.70%)
Feb 10, 2023 281.33 283.80 278.97 282.62 867,807 +0.03(+0.01%)
Feb 09, 2023 285.11 287.45 281.26 282.59 561,197 -3.23(-1.13%)
Feb 08, 2023 285.78 287.00 283.74 285.82 634,733 -0.35(-0.12%)
Feb 07, 2023 288.61 288.61 282.11 286.18 676,134 -2.58(-0.89%)
Feb 06, 2023 286.57 289.45 282.63 288.75 515,582 -1.95(-0.67%)
Feb 03, 2023 295.62 298.10 284.11 290.71 655,485 -10.07(-3.35%)
Feb 02, 2023 297.86 302.18 290.55 300.78 845,399 +6.76(+2.30%)
Feb 01, 2023 288.37 295.59 286.72 294.03 540,570 +3.55(+1.22%)
Jan 31, 2023 285.02 290.66 282.82 290.47 617,898 +7.16(+2.53%)
Jan 30, 2023 282.07 288.03 280.29 283.32 872,001 +1.14(+0.40%)
Jan 27, 2023 282.33 285.04 280.08 282.17 998,231 -2.00(-0.70%)
Jan 26, 2023 285.49 287.57 282.12 284.18 440,769 -0.56(-0.20%)
Jan 25, 2023 282.28 285.44 279.37 284.73 675,847 +4.14(+1.48%)
Jan 24, 2023 279.47 284.96 278.25 280.59 816,818 +1.11(+0.40%)
Jan 23, 2023 287.15 288.28 278.50 279.48 1,102,000 -10.29(-3.55%)
Jan 20, 2023 286.47 290.03 280.34 289.77 655,960 +2.30(+0.80%)
Jan 19, 2023 284.83 290.44 282.82 287.47 697,143 +1.92(+0.67%)
Jan 18, 2023 294.89 296.24 284.66 285.54 846,193 -10.10(-3.41%)
Jan 17, 2023 295.37 299.17 293.87 295.64 950,767 -3.64(-1.22%)
Jan 13, 2023 294.89 300.41 294.89 299.28 469,773 +0.11(+0.04%)
Jan 12, 2023 297.20 304.93 293.50 299.17 758,835 +0.34(+0.11%)
Jan 11, 2023 288.79 299.09 287.29 298.83 779,129 +11.97(+4.17%)
Jan 10, 2023 284.39 287.31 280.52 286.86 641,624 +2.38(+0.84%)
Jan 09, 2023 285.04 289.74 283.50 284.48 512,350 -0.06(-0.02%)
Jan 06, 2023 276.53 286.81 271.44 284.54 623,139 +9.84(+3.58%)
Jan 05, 2023 282.72 283.33 274.28 274.70 639,967 -10.99(-3.85%)
Jan 04, 2023 277.72 289.56 277.72 285.69 796,800 +10.63(+3.87%)
Jan 03, 2023 275.93 278.70 271.75 275.06 494,233 +1.40(+0.51%)
Dec 30, 2022 275.02 278.08 270.88 273.66 439,605 -4.47(-1.61%)
Dec 29, 2022 273.88 278.86 273.88 278.13 385,003 +6.04(+2.22%)
Dec 28, 2022 277.03 279.17 271.86 272.09 298,329 -3.71(-1.35%)
Dec 27, 2022 275.94 276.71 272.37 275.80 537,901 -0.01(-0.00%)
Dec 23, 2022 271.74 276.43 271.47 275.81 358,827 +2.36(+0.86%)
Dec 22, 2022 269.79 275.02 268.89 273.45 501,120 -0.58(-0.21%)
Dec 21, 2022 271.91 279.70 270.81 274.02 827,084 +2.26(+0.83%)
Dec 20, 2022 267.33 273.70 266.19 271.76 649,609 +0.88(+0.32%)
Dec 19, 2022 272.83 275.72 268.08 270.88 785,568 -2.76(-1.01%)
Dec 16, 2022 278.80 278.80 268.25 273.64 1,283,124 -8.16(-2.90%)
Dec 15, 2022 282.76 287.78 281.41 281.80 569,672 -5.60(-1.95%)
Dec 14, 2022 293.53 296.27 286.49 287.41 493,097 -6.92(-2.35%)
Dec 13, 2022 294.23 302.07 292.64 294.33 916,393 +10.69(+3.77%)
Dec 12, 2022 282.77 283.81 279.93 283.64 585,860 +2.29(+0.81%)
Dec 09, 2022 281.19 286.25 280.47 281.35 502,194 -1.05(-0.37%)
Dec 08, 2022 281.55 284.39 280.25 282.41 485,507 +1.53(+0.55%)
Dec 07, 2022 282.58 288.52 278.82 280.88 587,593 -0.96(-0.34%)
Dec 06, 2022 284.81 288.14 279.88 281.83 617,312 -4.73(-1.65%)
Dec 05, 2022 286.62 290.18 282.77 286.56 522,510 -1.69(-0.59%)
Dec 02, 2022 291.22 292.60 284.58 288.25 775,657 -5.82(-1.98%)
Dec 01, 2022 295.08 300.14 292.01 294.06 600,912 +1.87(+0.64%)
Nov 30, 2022 286.25 292.98 283.73 292.20 2,035,948 +4.64(+1.61%)
Nov 29, 2022 285.86 291.78 284.23 287.56 460,023 +1.26(+0.44%)
Nov 28, 2022 288.94 290.30 283.87 286.30 620,456 -3.20(-1.11%)
Nov 25, 2022 290.68 292.15 288.12 289.51 321,491 -1.05(-0.36%)
Nov 23, 2022 286.89 291.75 286.70 290.55 602,275 +3.47(+1.21%)
Nov 22, 2022 288.49 289.13 283.07 287.08 908,417 -1.52(-0.53%)
Nov 21, 2022 282.80 289.25 282.00 288.61 757,082 +4.82(+1.70%)
Nov 18, 2022 284.52 285.88 279.14 283.79 637,423 +2.75(+0.98%)
Nov 17, 2022 283.63 288.92 278.64 281.03 596,604 -7.97(-2.76%)
Nov 16, 2022 288.58 291.62 287.54 289.00 450,374 +1.51(+0.53%)
Nov 15, 2022 285.56 288.60 283.40 287.49 578,427 +5.62(+1.99%)
Nov 14, 2022 291.47 291.47 281.68 281.87 970,858 -8.35(-2.88%)
Nov 11, 2022 289.13 293.98 288.92 290.21 796,287 +1.08(+0.37%)
Nov 10, 2022 282.45 289.43 279.98 289.13 1,299,709 +21.56(+8.06%)
Nov 09, 2022 271.21 274.44 267.17 267.57 518,680 -3.93(-1.45%)
Nov 08, 2022 269.92 275.67 266.17 271.49 908,523 +1.58(+0.58%)
Nov 07, 2022 267.44 272.56 266.32 269.92 881,057 +4.70(+1.77%)
Nov 04, 2022 264.54 265.46 259.63 265.21 557,770 +1.96(+0.74%)
Nov 03, 2022 259.00 265.75 256.23 263.25 613,025 +1.90(+0.73%)
Nov 02, 2022 266.20 271.29 260.07 261.35 954,508 -7.22(-2.69%)
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.