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

SBA Communications (NQ: SBAC )

239.47 +1.18 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Oct 31, 2022 258.01 263.92 256.96 261.65 1,178,836 -0.11(-0.04%)
Oct 28, 2022 250.12 263.12 249.45 261.76 1,032,401 +9.47(+3.75%)
Oct 27, 2022 253.53 257.25 250.21 252.29 836,913 +1.42(+0.56%)
Oct 26, 2022 248.78 253.38 246.93 250.87 961,270 +2.11(+0.85%)
Oct 25, 2022 240.34 249.27 240.34 248.76 828,032 +8.98(+3.74%)
Oct 24, 2022 241.79 246.29 237.60 239.78 1,098,900 -0.83(-0.35%)
Oct 21, 2022 241.98 241.98 233.25 240.62 938,468 +0.23(+0.10%)
Oct 20, 2022 243.36 244.74 236.64 240.38 1,670,538 -4.39(-1.79%)
Oct 19, 2022 244.91 249.35 243.22 244.77 655,369 -5.59(-2.23%)
Oct 18, 2022 249.61 252.36 247.37 250.37 1,010,006 +4.96(+2.02%)
Oct 17, 2022 234.87 248.56 234.87 245.40 895,955 +10.70(+4.56%)
Oct 14, 2022 246.75 246.98 233.57 234.70 1,021,835 -7.42(-3.06%)
Oct 13, 2022 229.75 243.66 228.98 242.12 1,489,547 +5.01(+2.11%)
Oct 12, 2022 244.96 245.01 235.22 237.10 1,100,168 -10.33(-4.17%)
Oct 11, 2022 247.32 253.12 242.99 247.43 800,822 -1.18(-0.48%)
Oct 10, 2022 255.50 257.15 248.14 248.61 671,076 -5.77(-2.27%)
Oct 07, 2022 257.07 259.45 253.01 254.38 882,534 -5.45(-2.10%)
Oct 06, 2022 274.27 275.64 258.80 259.83 819,702 -14.64(-5.33%)
Oct 05, 2022 280.81 281.02 270.95 274.47 697,369 -9.99(-3.51%)
Oct 04, 2022 281.95 288.23 281.51 284.45 550,889 +4.35(+1.55%)
Oct 03, 2022 278.28 283.42 273.84 280.10 589,128 +4.15(+1.50%)
Sep 30, 2022 276.74 279.74 272.53 275.95 1,071,391 +2.31(+0.84%)
Sep 29, 2022 280.40 280.40 272.33 273.64 622,929 -8.96(-3.17%)
Sep 28, 2022 277.93 283.40 276.85 282.60 727,821 +7.08(+2.57%)
Sep 27, 2022 278.85 283.47 274.77 275.52 554,181 -2.20(-0.79%)
Sep 26, 2022 285.25 285.25 273.30 277.73 602,771 -8.04(-2.81%)
Sep 23, 2022 285.30 286.65 282.86 285.76 705,617 -0.50(-0.18%)
Sep 22, 2022 288.94 290.40 285.57 286.27 467,793 -4.82(-1.66%)
Sep 21, 2022 294.93 299.98 291.08 291.08 399,290 -2.10(-0.72%)
Sep 20, 2022 301.10 301.10 292.27 293.19 594,117 -8.91(-2.95%)
Sep 19, 2022 301.96 302.39 295.90 302.10 430,854 -0.13(-0.04%)
Sep 16, 2022 301.77 303.40 296.64 302.22 807,144 +4.12(+1.38%)
Sep 15, 2022 305.90 307.01 296.83 298.10 692,885 -8.45(-2.76%)
Sep 14, 2022 305.63 309.70 304.09 306.56 484,942 -1.27(-0.41%)
Sep 13, 2022 317.35 317.95 307.13 307.83 343,982 -15.36(-4.75%)
Sep 12, 2022 321.87 324.30 319.42 323.19 318,682 +2.53(+0.79%)
Sep 09, 2022 319.86 322.39 317.91 320.66 485,408 +1.51(+0.47%)
Sep 08, 2022 315.30 319.63 313.97 319.15 380,997 +1.99(+0.63%)
Sep 07, 2022 310.79 318.42 309.42 317.16 396,555 +7.36(+2.38%)
Sep 06, 2022 308.42 312.36 306.38 309.80 576,893 +1.32(+0.43%)
Sep 02, 2022 319.57 319.90 307.80 308.49 454,854 -7.94(-2.51%)
Sep 01, 2022 314.33 316.73 311.01 316.43 597,931 +1.12(+0.35%)
Aug 31, 2022 315.88 319.04 313.57 315.31 714,074 +0.62(+0.20%)
Aug 30, 2022 320.96 324.08 313.66 314.69 351,953 -6.60(-2.05%)
Aug 29, 2022 319.25 325.29 316.15 321.29 532,842 +1.11(+0.35%)
Aug 26, 2022 327.35 328.14 319.81 320.19 604,978 -8.41(-2.56%)
Aug 25, 2022 323.94 328.80 320.64 328.59 607,242 +5.80(+1.80%)
Aug 24, 2022 322.12 326.88 321.89 322.79 438,322 -0.07(-0.02%)
Aug 23, 2022 328.00 328.91 319.75 322.86 477,837 -5.06(-1.54%)
Aug 22, 2022 333.05 333.81 326.60 327.92 390,662 -5.33(-1.60%)
Aug 19, 2022 334.50 336.37 331.81 333.25 421,420 +0.12(+0.03%)
Aug 18, 2022 336.02 337.38 330.59 333.13 559,105 -2.32(-0.69%)
Aug 17, 2022 333.30 339.10 333.30 335.46 344,029 -1.22(-0.36%)
Aug 16, 2022 340.62 340.99 335.40 336.68 751,055 -6.87(-2.00%)
Aug 15, 2022 338.13 344.96 336.58 343.54 513,313 +4.92(+1.45%)
Aug 12, 2022 333.39 338.95 331.63 338.62 541,711 +6.34(+1.91%)
Aug 11, 2022 338.50 338.50 331.09 332.28 427,072 -6.65(-1.96%)
Aug 10, 2022 339.55 339.89 334.53 338.93 409,018 +4.63(+1.39%)
Aug 09, 2022 333.48 336.68 331.94 334.30 599,529 +0.57(+0.17%)
Aug 08, 2022 336.38 339.14 330.55 333.73 380,969 -0.41(-0.12%)
Aug 05, 2022 331.71 334.17 329.93 334.13 454,191 -0.85(-0.25%)
Aug 04, 2022 331.39 335.81 329.29 334.98 410,669 +2.33(+0.70%)
Aug 03, 2022 327.58 333.51 327.55 332.65 609,478 +5.51(+1.69%)
Aug 02, 2022 333.75 333.88 324.85 327.14 1,022,016 +5.15(+1.60%)
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.