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 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.