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

SBA Communications (NQ: SBAC )

187.29 -0.80 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 29, 2021 255.52 259.69 255.12 257.98 839,516 -1.14(-0.44%)
Jan 28, 2021 259.31 263.85 258.26 259.12 503,539 -1.77(-0.68%)
Jan 27, 2021 266.52 268.44 259.39 260.88 588,103 -5.55(-2.08%)
Jan 26, 2021 264.38 267.43 260.85 266.44 669,191 +0.91(+0.34%)
Jan 25, 2021 263.84 268.12 260.74 265.52 815,130 +3.67(+1.40%)
Jan 22, 2021 262.61 263.67 259.76 261.86 668,196 +0.02(+0.01%)
Jan 21, 2021 259.77 262.89 257.14 261.84 453,989 +0.14(+0.06%)
Jan 20, 2021 260.08 264.48 257.04 261.69 798,115 +3.26(+1.26%)
Jan 19, 2021 259.07 260.22 256.38 258.43 441,722 +0.04(+0.01%)
Jan 15, 2021 256.43 259.67 254.42 258.39 561,031 +4.78(+1.89%)
Jan 14, 2021 255.14 257.38 253.22 253.61 553,812 -1.25(-0.49%)
Jan 13, 2021 250.03 255.57 249.68 254.85 759,967 +4.04(+1.61%)
Jan 12, 2021 249.62 252.35 246.06 250.81 720,571 +0.82(+0.33%)
Jan 11, 2021 257.40 258.08 249.17 250.00 1,000,921 -7.16(-2.79%)
Jan 08, 2021 256.02 259.32 255.50 257.16 575,299 +2.47(+0.97%)
Jan 07, 2021 252.80 255.73 251.42 254.69 875,006 +0.59(+0.23%)
Jan 06, 2021 260.25 260.86 252.09 254.11 888,124 -7.62(-2.91%)
Jan 05, 2021 264.70 266.72 261.33 261.73 813,064 -2.93(-1.11%)
Jan 04, 2021 271.83 273.13 263.76 264.66 903,939 -6.24(-2.30%)
Dec 31, 2020 270.90 270.90 270.90 380,337 +7.27(+2.76%)
Dec 30, 2020 265.96 267.23 262.18 263.63 380,337 -1.38(-0.52%)
Dec 29, 2020 267.61 268.55 264.79 265.01 461,901 -0.24(-0.09%)
Dec 28, 2020 264.78 265.54 262.13 265.25 469,333 +1.18(+0.45%)
Dec 24, 2020 261.69 264.52 261.69 264.07 190,377 +1.96(+0.75%)
Dec 23, 2020 265.03 268.32 261.62 262.11 549,714 -2.82(-1.07%)
Dec 22, 2020 261.30 265.24 261.18 264.94 531,490 +0.96(+0.36%)
Dec 21, 2020 262.66 267.42 262.66 263.98 590,072 -1.93(-0.73%)
Dec 18, 2020 271.90 271.97 264.40 265.91 1,688,509 -4.91(-1.81%)
Dec 17, 2020 265.78 271.89 265.74 270.81 723,170 +6.03(+2.28%)
Dec 16, 2020 266.90 268.34 264.02 264.78 610,885 -0.51(-0.19%)
Dec 15, 2020 265.12 266.13 263.06 265.29 516,444 +2.04(+0.77%)
Dec 14, 2020 266.63 268.37 262.72 263.26 612,582 -1.39(-0.53%)
Dec 11, 2020 265.03 265.58 261.52 264.65 680,381 +0.02(+0.01%)
Dec 10, 2020 265.10 267.75 263.17 264.63 618,776 -0.27(-0.10%)
Dec 09, 2020 267.82 268.88 263.64 264.90 675,181 -4.77(-1.77%)
Dec 08, 2020 271.53 273.05 267.27 269.67 504,021 -2.82(-1.04%)
Dec 07, 2020 272.42 278.15 270.71 272.49 583,500 -2.55(-0.93%)
Dec 04, 2020 275.31 277.79 272.90 275.05 466,050 +0.05(+0.02%)
Dec 03, 2020 273.31 276.44 271.79 275.00 548,141 +1.84(+0.67%)
Dec 02, 2020 276.24 277.93 270.03 273.16 594,979 -4.13(-1.49%)
Dec 01, 2020 277.63 278.11 274.43 277.29 950,873 +1.54(+0.56%)
Nov 30, 2020 274.22 275.97 271.40 275.75 1,212,214 +1.39(+0.51%)
Nov 27, 2020 278.45 278.45 272.61 274.36 417,310 +3.00(+1.10%)
Nov 25, 2020 269.98 273.91 268.88 271.36 1,027,498 +2.61(+0.97%)
Nov 24, 2020 274.88 278.46 267.89 268.75 1,233,158 -6.13(-2.23%)
Nov 23, 2020 278.63 279.48 274.15 274.88 633,309 -3.68(-1.32%)
Nov 20, 2020 286.93 286.93 277.58 278.55 689,963 -7.36(-2.57%)
Nov 19, 2020 285.74 288.42 281.79 285.91 479,080 -0.73(-0.25%)
Nov 18, 2020 285.08 290.70 283.69 286.64 524,421 +0.20(+0.07%)
Nov 17, 2020 282.34 288.70 282.03 286.44 436,526 +3.23(+1.14%)
Nov 16, 2020 291.05 294.39 282.62 283.21 595,643 -8.24(-2.83%)
Nov 13, 2020 286.43 292.23 284.99 291.44 425,992 +6.74(+2.37%)
Nov 12, 2020 286.62 292.36 281.60 284.71 570,943 -1.55(-0.54%)
Nov 11, 2020 281.17 292.64 278.95 286.26 800,401 +7.62(+2.74%)
Nov 10, 2020 285.25 285.25 274.59 278.64 827,264 -6.55(-2.30%)
Nov 09, 2020 298.64 299.24 284.21 285.19 980,858 -8.77(-2.98%)
Nov 06, 2020 295.55 295.93 289.55 293.96 525,502 +0.77(+0.26%)
Nov 05, 2020 290.75 294.31 289.62 293.19 455,880 +3.64(+1.26%)
Nov 04, 2020 281.06 294.57 280.48 289.55 568,620 +10.56(+3.78%)
Nov 03, 2020 284.73 285.73 276.18 278.99 1,149,739 -2.41(-0.86%)
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.