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

SBA Communications (NQ: SBAC )

188.28 -0.51 (-0.27%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 24, 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, 2021 376.01 378.48 374.49 376.42 324,314 +0.44(+0.12%)
Dec 30, 2021 373.69 376.59 372.19 375.98 269,424 +3.49(+0.94%)
Dec 29, 2021 374.69 374.69 371.08 372.49 377,678 +0.21(+0.06%)
Dec 28, 2021 371.86 374.00 370.86 372.27 341,922 +1.32(+0.36%)
Dec 27, 2021 363.02 371.24 361.79 370.95 480,002 +8.79(+2.43%)
Dec 23, 2021 365.11 367.19 359.52 362.16 413,330 -3.20(-0.88%)
Dec 22, 2021 362.15 366.38 360.82 365.36 435,753 +4.69(+1.30%)
Dec 21, 2021 364.85 364.88 357.35 360.67 641,298 -1.57(-0.43%)
Dec 20, 2021 361.69 364.98 357.75 362.24 665,875 -1.47(-0.40%)
Dec 17, 2021 362.83 368.78 359.71 363.71 1,429,853 +5.21(+1.45%)
Dec 16, 2021 358.91 361.52 357.08 358.50 614,108 +0.31(+0.09%)
Dec 15, 2021 348.87 358.91 348.87 358.19 687,859 +6.46(+1.84%)
Dec 14, 2021 353.20 353.40 343.67 351.73 749,303 -1.47(-0.42%)
Dec 13, 2021 346.75 355.93 343.15 353.20 588,112 +5.89(+1.70%)
Dec 10, 2021 342.70 347.64 339.12 347.31 443,480 +5.74(+1.68%)
Dec 09, 2021 346.99 346.99 339.12 341.57 407,348 -5.80(-1.67%)
Dec 08, 2021 348.65 349.69 342.75 347.37 328,771 -1.05(-0.30%)
Dec 07, 2021 340.36 348.71 338.50 348.41 503,478 +11.52(+3.42%)
Dec 06, 2021 337.84 345.25 335.56 336.89 896,272 -0.51(-0.15%)
Dec 03, 2021 337.21 342.67 334.06 337.40 764,985 +0.63(+0.19%)
Dec 02, 2021 328.57 337.90 328.38 336.77 718,005 +8.46(+2.58%)
Dec 01, 2021 334.50 342.02 328.09 328.31 600,594 -4.36(-1.31%)
Nov 30, 2021 341.34 345.36 329.74 332.67 1,443,709 -11.39(-3.31%)
Nov 29, 2021 340.17 347.48 338.01 344.06 558,509 +4.37(+1.29%)
Nov 26, 2021 339.33 348.16 338.96 339.68 255,451 -3.30(-0.96%)
Nov 24, 2021 338.44 344.02 335.66 342.98 442,596 +5.33(+1.58%)
Nov 23, 2021 332.69 338.23 332.25 337.65 505,250 +4.96(+1.49%)
Nov 22, 2021 331.30 337.16 329.80 332.69 682,641 -1.13(-0.34%)
Nov 19, 2021 336.54 338.92 333.20 333.82 430,973 -0.24(-0.07%)
Nov 18, 2021 340.21 334.48 333.75 334.06 415,553 -4.89(-1.44%)
Nov 17, 2021 336.09 340.43 333.41 338.95 444,962 +3.38(+1.01%)
Nov 16, 2021 338.10 340.64 334.83 335.57 457,686 -0.67(-0.20%)
Nov 15, 2021 331.64 336.69 330.33 336.24 449,649 +4.15(+1.25%)
Nov 12, 2021 333.89 335.29 330.56 332.08 489,152 +0.81(+0.24%)
Nov 11, 2021 331.44 331.99 324.30 331.27 355,030 +0.40(+0.12%)
Nov 10, 2021 335.68 330.64 330.88 417,283 -6.70(-1.99%)
Nov 09, 2021 337.16 338.35 331.06 337.58 413,653 +1.42(+0.42%)
Nov 08, 2021 333.52 336.72 326.98 336.16 441,557 +3.65(+1.10%)
Nov 05, 2021 336.50 338.74 331.86 332.51 448,177 -2.18(-0.65%)
Nov 04, 2021 340.29 342.91 333.32 334.69 535,549 -5.34(-1.57%)
Nov 03, 2021 348.49 349.52 336.07 340.03 465,361 -6.12(-1.77%)
Nov 02, 2021 335.21 348.92 332.46 346.16 748,279 +10.57(+3.15%)
Nov 01, 2021 333.59 338.70 334.23 335.59 653,892 +2.00(+0.60%)
Oct 29, 2021 339.17 342.68 331.17 333.59 730,727 -7.43(-2.18%)
Oct 28, 2021 335.89 341.38 341.02 407,227 +3.55(+1.05%)
Oct 27, 2021 343.85 345.15 335.45 337.47 679,360 -4.62(-1.35%)
Oct 26, 2021 337.41 343.29 342.09 393,038 +4.74(+1.41%)
Oct 25, 2021 334.65 338.08 330.65 337.35 475,108 +3.48(+1.04%)
Oct 22, 2021 329.46 336.86 328.08 333.87 772,788 +5.27(+1.61%)
Oct 21, 2021 325.05 328.82 322.43 328.60 317,869 +3.72(+1.14%)
Oct 20, 2021 320.91 325.65 320.91 324.88 289,811 +3.99(+1.24%)
Oct 19, 2021 318.39 324.30 315.94 320.89 569,228 +8.48(+2.71%)
Oct 18, 2021 313.49 316.05 312.04 312.41 407,633 -3.38(-1.07%)
Oct 15, 2021 317.32 319.74 311.70 315.79 503,881 +0.03(+0.01%)
Oct 14, 2021 317.30 320.34 314.91 315.76 635,648 +0.16(+0.05%)
Oct 13, 2021 320.01 321.49 312.87 315.59 931,407 -6.97(-2.16%)
Oct 12, 2021 319.46 324.94 318.69 322.57 375,434 +3.96(+1.24%)
Oct 11, 2021 318.69 321.66 317.04 318.61 329,150 -0.04(-0.01%)
Oct 08, 2021 326.08 326.08 318.21 318.65 409,107 -7.77(-2.38%)
Oct 07, 2021 325.89 331.88 325.89 326.41 449,659 +1.04(+0.32%)
Oct 06, 2021 318.40 325.61 316.00 325.37 711,503 +5.85(+1.83%)
Oct 05, 2021 322.80 323.66 317.98 319.52 507,485 -3.22(-1.00%)
Oct 04, 2021 321.05 323.86 318.48 322.73 474,365 +0.50(+0.16%)
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.