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 (%)
Sep 19, 2024 239.68 240.82 232.18 238.29 776,180 -1.62(-0.68%)
Sep 18, 2024 246.00 246.91 239.77 239.91 609,185 -5.09(-2.08%)
Sep 17, 2024 244.33 246.66 243.56 245.00 651,291 -0.09(-0.04%)
Sep 16, 2024 244.95 247.45 244.50 245.09 1,059,637 +2.14(+0.88%)
Sep 13, 2024 241.51 243.48 239.00 242.95 450,276 +3.10(+1.29%)
Sep 12, 2024 241.92 242.23 237.81 239.85 763,381 -1.99(-0.82%)
Sep 11, 2024 239.72 242.34 236.81 241.84 751,545 -0.69(-0.28%)
Sep 10, 2024 240.44 243.75 239.90 242.53 847,418 +2.70(+1.13%)
Sep 09, 2024 237.48 241.83 236.01 239.83 1,052,904 +1.32(+0.55%)
Sep 06, 2024 234.15 238.82 233.53 238.51 1,312,845 +5.14(+2.20%)
Sep 05, 2024 235.27 236.99 232.51 233.37 960,322 +0.15(+0.06%)
Sep 04, 2024 231.76 235.41 230.22 233.22 737,096 +2.41(+1.04%)
Sep 03, 2024 225.83 233.65 225.83 230.81 709,224 +4.15(+1.83%)
Aug 30, 2024 226.96 229.00 224.69 226.66 1,081,889 +0.12(+0.05%)
Aug 29, 2024 227.09 227.62 223.04 226.54 793,159 -1.13(-0.50%)
Aug 28, 2024 228.82 229.34 226.51 227.67 592,725 -0.84(-0.37%)
Aug 27, 2024 225.56 228.89 225.54 228.51 408,364 +0.97(+0.43%)
Aug 26, 2024 228.06 229.90 226.72 227.54 509,570 +0.26(+0.11%)
Aug 23, 2024 219.03 228.03 219.03 227.28 991,836 +8.91(+4.08%)
Aug 22, 2024 218.16 219.54 217.51 218.37 510,516 +0.05(+0.02%)
Aug 21, 2024 218.60 218.60 216.44 218.32 374,161 -0.19(-0.09%)
Aug 20, 2024 217.45 218.78 216.99 218.51 311,897 +1.17(+0.54%)
Aug 19, 2024 216.96 218.36 216.43 217.33 334,858 +0.14(+0.06%)
Aug 16, 2024 215.43 217.54 214.90 217.19 659,338 +3.38(+1.58%)
Aug 15, 2024 215.63 215.82 212.95 213.81 981,752 -3.09(-1.42%)
Aug 14, 2024 216.59 218.59 215.44 216.90 467,269 -0.69(-0.32%)
Aug 13, 2024 216.42 218.38 215.37 217.58 472,853 +2.37(+1.10%)
Aug 12, 2024 212.90 215.40 211.63 215.21 815,469 +3.25(+1.54%)
Aug 09, 2024 216.02 216.02 211.88 211.96 738,754 -3.96(-1.83%)
Aug 08, 2024 212.66 216.40 211.80 215.92 456,220 +1.90(+0.89%)
Aug 07, 2024 218.48 219.88 213.67 214.02 1,022,840 -5.32(-2.42%)
Aug 06, 2024 218.26 221.92 217.53 219.34 1,054,560 -0.79(-0.36%)
Aug 05, 2024 228.09 229.32 219.26 220.12 1,938,794 -8.58(-3.75%)
Aug 02, 2024 231.12 236.18 227.25 228.70 1,875,619 +2.56(+1.13%)
Aug 01, 2024 218.58 226.34 218.36 226.15 1,176,262 +7.59(+3.47%)
Jul 31, 2024 218.47 221.84 216.91 218.56 1,196,864 +1.59(+0.73%)
Jul 30, 2024 210.69 219.99 210.69 216.97 1,948,493 +0.12(+0.05%)
Jul 29, 2024 213.89 217.18 212.05 216.85 2,005,063 +3.10(+1.45%)
Jul 26, 2024 213.51 214.73 210.32 213.75 915,984 +3.62(+1.72%)
Jul 25, 2024 206.09 211.59 205.89 210.13 1,347,472 +5.59(+2.74%)
Jul 24, 2024 207.72 208.38 203.66 204.53 681,299 -1.87(-0.91%)
Jul 23, 2024 207.71 209.03 205.98 206.40 536,071 -1.48(-0.71%)
Jul 22, 2024 208.95 210.08 206.71 207.89 479,907 -0.18(-0.09%)
Jul 19, 2024 210.69 211.12 207.22 208.07 771,954 -2.24(-1.07%)
Jul 18, 2024 209.52 214.20 209.16 210.31 806,367 -2.96(-1.39%)
Jul 17, 2024 211.96 213.83 210.24 213.26 654,635 +1.16(+0.54%)
Jul 16, 2024 211.75 212.58 208.96 212.11 780,247 +2.79(+1.33%)
Jul 15, 2024 209.07 211.13 207.11 209.32 892,736 -2.56(-1.21%)
Jul 12, 2024 209.91 214.51 209.36 211.88 1,351,190 +2.96(+1.42%)
Jul 11, 2024 198.86 208.96 198.37 208.92 1,502,236 +14.60(+7.52%)
Jul 10, 2024 196.32 196.33 190.93 194.32 575,003 -0.34(-0.17%)
Jul 09, 2024 192.14 195.34 191.24 194.66 717,323 +1.56(+0.81%)
Jul 08, 2024 190.73 193.78 190.06 193.09 657,989 +3.12(+1.64%)
Jul 05, 2024 191.45 191.46 188.22 189.98 669,485 -1.34(-0.70%)
Jul 03, 2024 189.11 192.62 188.37 191.32 476,650 +3.17(+1.68%)
Jul 02, 2024 190.44 190.44 186.22 188.16 1,237,881 -0.78(-0.41%)
Jul 01, 2024 193.96 194.94 188.62 188.93 961,205 -6.49(-3.32%)
Jun 28, 2024 196.73 197.90 194.19 195.42 1,470,078 -0.65(-0.33%)
Jun 27, 2024 192.34 196.07 191.39 196.07 883,762 +3.36(+1.75%)
Jun 26, 2024 190.44 192.93 189.61 192.71 750,052 +0.90(+0.47%)
Jun 25, 2024 195.44 195.53 190.60 191.81 556,015 -4.48(-2.28%)
Jun 24, 2024 194.02 198.64 193.70 196.29 724,665 +2.53(+1.31%)
Jun 21, 2024 190.43 194.31 189.73 193.76 1,201,573 +3.83(+2.02%)
Jun 20, 2024 189.32 190.53 188.47 189.93 543,358 -0.41(-0.21%)
Jun 18, 2024 190.35 192.62 189.65 190.34 532,952 +0.00(+0.00%)
Jun 17, 2024 194.13 194.13 189.47 190.34 622,292 -4.75(-2.43%)
Jun 14, 2024 194.91 197.22 194.08 195.08 598,990 -1.05(-0.53%)
Jun 13, 2024 195.72 197.40 194.33 196.13 956,989 +0.72(+0.37%)
Jun 12, 2024 199.03 201.95 194.30 195.41 1,204,040 +3.92(+2.05%)
Jun 11, 2024 192.12 194.91 191.38 191.49 907,091 -0.81(-0.42%)
Jun 10, 2024 191.81 193.45 190.22 192.30 992,668 -0.23(-0.12%)
Jun 07, 2024 190.27 192.84 188.04 192.53 789,525 -1.97(-1.01%)
Jun 06, 2024 194.96 196.42 193.83 194.50 440,163 -1.51(-0.77%)
Jun 05, 2024 197.91 197.98 195.30 196.01 506,573 -1.73(-0.88%)
Jun 04, 2024 195.88 199.34 195.03 197.74 745,226 +1.86(+0.95%)
Jun 03, 2024 196.21 199.50 195.47 195.88 684,698 +0.08(+0.04%)
May 31, 2024 194.00 197.06 193.08 195.80 1,599,709 +3.46(+1.80%)
May 30, 2024 187.18 192.63 186.65 192.34 1,070,090 +6.79(+3.66%)
May 29, 2024 185.19 186.68 184.61 185.55 784,733 -0.91(-0.49%)
May 28, 2024 188.09 191.15 185.40 186.45 793,882 -0.80(-0.43%)
May 24, 2024 187.75 188.85 186.88 187.25 502,879 -0.70(-0.37%)
May 23, 2024 192.18 192.65 187.74 187.95 734,143 -4.96(-2.57%)
May 22, 2024 196.00 196.54 191.70 192.90 1,020,565 -3.60(-1.83%)
May 21, 2024 196.55 197.74 195.12 196.51 604,822 -0.04(-0.02%)
May 20, 2024 197.76 198.32 194.36 196.55 867,009 -0.96(-0.49%)
May 17, 2024 200.85 200.98 196.49 197.51 861,353 -3.46(-1.72%)
May 16, 2024 200.16 204.34 199.05 200.97 833,383 +0.51(+0.25%)
May 15, 2024 202.50 206.27 199.74 200.46 1,259,599 +3.23(+1.64%)
May 14, 2024 198.32 198.38 195.91 197.23 1,027,455 +1.06(+0.54%)
May 13, 2024 197.91 198.12 194.49 196.17 725,845 +0.51(+0.26%)
May 10, 2024 196.82 196.82 194.03 195.66 720,991 -0.96(-0.49%)
May 09, 2024 196.10 199.34 194.62 196.62 835,370 +1.25(+0.64%)
May 08, 2024 193.39 195.86 193.02 195.37 776,965 +1.21(+0.62%)
May 07, 2024 192.43 195.84 191.84 194.16 972,037 +3.38(+1.77%)
May 06, 2024 192.04 192.29 188.13 190.78 889,758 -0.49(-0.26%)
May 03, 2024 194.63 198.83 191.00 191.28 1,082,958 -0.77(-0.40%)
May 02, 2024 188.61 192.45 185.78 192.05 1,104,540 +4.79(+2.56%)
May 01, 2024 186.93 192.70 181.92 187.26 1,701,823 +2.88(+1.56%)
Apr 30, 2024 190.32 196.57 184.15 184.37 2,564,123 -15.62(-7.81%)
Apr 29, 2024 196.69 200.00 196.17 200.00 787,845 +5.61(+2.88%)
Apr 26, 2024 195.55 197.91 194.00 194.39 650,339 -1.68(-0.86%)
Apr 25, 2024 195.20 196.95 193.49 196.07 797,334 -1.06(-0.54%)
Apr 24, 2024 194.26 198.09 193.36 197.13 816,447 +0.69(+0.35%)
Apr 23, 2024 194.22 198.29 193.77 196.44 780,415 +1.49(+0.76%)
Apr 22, 2024 194.32 195.75 193.22 194.95 1,078,521 +0.73(+0.38%)
Apr 19, 2024 194.54 194.93 193.07 194.22 704,892 +0.11(+0.06%)
Apr 18, 2024 195.27 196.03 192.12 194.11 633,290 -0.27(-0.14%)
Apr 17, 2024 195.29 196.18 193.35 194.38 768,891 +1.15(+0.59%)
Apr 16, 2024 197.17 197.17 192.88 193.23 824,716 -4.75(-2.40%)
Apr 15, 2024 200.18 200.87 195.98 197.98 926,630 -1.96(-0.98%)
Apr 12, 2024 202.18 202.47 198.75 199.94 880,787 -3.17(-1.56%)
Apr 11, 2024 203.95 205.24 201.30 203.12 794,224 +0.65(+0.32%)
Apr 10, 2024 207.77 209.28 201.86 202.46 1,125,957 -14.09(-6.50%)
Apr 09, 2024 213.02 216.56 212.42 216.55 760,912 +5.54(+2.62%)
Apr 08, 2024 210.71 211.70 207.28 211.01 657,420 -0.39(-0.18%)
Apr 05, 2024 210.01 212.92 208.97 211.40 636,425 -0.39(-0.18%)
Apr 04, 2024 214.84 216.66 210.78 211.78 1,252,501 -0.84(-0.40%)
Apr 03, 2024 210.32 213.09 207.83 212.62 1,244,050 +1.67(+0.79%)
Apr 02, 2024 210.01 212.75 207.09 210.95 942,064 -0.96(-0.45%)
Apr 01, 2024 214.36 214.47 209.89 211.91 1,055,462 -2.75(-1.28%)
Mar 28, 2024 217.88 217.88 214.01 214.67 897,249 -1.37(-0.63%)
Mar 27, 2024 214.24 216.63 213.48 216.03 779,880 +3.83(+1.81%)
Mar 26, 2024 216.43 216.43 212.01 212.20 902,180 -4.13(-1.91%)
Mar 25, 2024 214.05 216.78 213.40 216.33 893,847 +2.88(+1.35%)
Mar 22, 2024 213.35 214.18 211.68 213.45 887,851 +0.44(+0.21%)
Mar 21, 2024 214.81 217.05 212.70 213.00 662,417 -0.69(-0.32%)
Mar 20, 2024 211.08 213.72 209.34 213.69 965,603 +0.63(+0.30%)
Mar 19, 2024 212.04 213.86 210.33 213.06 472,369 +1.80(+0.85%)
Mar 18, 2024 212.40 213.84 211.12 211.26 823,682 -2.20(-1.03%)
Mar 15, 2024 212.86 214.82 211.59 213.46 1,212,102 -0.64(-0.30%)
Mar 14, 2024 214.75 215.06 210.39 214.10 1,067,239 -3.64(-1.67%)
Mar 13, 2024 218.64 219.86 216.28 217.74 844,884 +0.41(+0.19%)
Mar 12, 2024 219.42 222.07 214.76 217.33 1,100,775 -3.33(-1.51%)
Mar 11, 2024 218.22 222.23 218.22 220.66 965,160 +0.05(+0.02%)
Mar 08, 2024 216.84 221.06 216.06 220.62 1,202,772 +5.50(+2.56%)
Mar 07, 2024 218.04 218.04 213.61 215.12 946,944 +1.14(+0.53%)
Mar 06, 2024 213.93 214.44 211.63 213.98 1,430,682 +0.46(+0.22%)
Mar 05, 2024 210.11 217.92 210.11 213.51 1,826,752 +4.39(+2.10%)
Mar 04, 2024 205.25 210.24 203.06 209.12 1,028,520 +3.71(+1.81%)
Mar 01, 2024 205.79 207.08 202.90 205.42 1,392,169 -0.93(-0.45%)
Feb 29, 2024 204.44 208.48 203.68 206.34 1,793,818 +4.01(+1.98%)
Feb 28, 2024 196.28 203.66 196.28 202.33 2,230,248 +5.14(+2.61%)
Feb 27, 2024 200.62 204.13 194.19 197.19 3,075,803 -7.72(-3.77%)
Feb 26, 2024 208.97 210.34 204.28 204.91 1,497,951 -5.11(-2.43%)
Feb 23, 2024 208.44 212.47 207.76 210.02 1,060,614 +1.74(+0.83%)
Feb 22, 2024 204.62 208.47 203.49 208.29 1,349,009 +3.67(+1.79%)
Feb 21, 2024 204.30 205.85 202.64 204.62 929,180 +0.43(+0.21%)
Feb 20, 2024 203.78 205.47 202.75 204.18 1,288,732 +0.24(+0.12%)
Feb 16, 2024 205.95 206.74 203.11 203.95 861,817 -5.10(-2.44%)
Feb 15, 2024 208.01 209.87 205.80 209.05 618,484 +2.86(+1.39%)
Feb 14, 2024 207.76 209.08 205.52 206.19 820,705 +0.18(+0.09%)
Feb 13, 2024 207.38 207.75 203.90 206.01 1,679,898 -6.67(-3.13%)
Feb 12, 2024 214.33 215.86 211.95 212.68 1,025,886 -1.78(-0.83%)
Feb 09, 2024 214.01 215.17 211.05 214.45 1,049,734 +1.23(+0.58%)
Feb 08, 2024 210.96 214.43 210.87 213.22 1,336,073 -0.79(-0.37%)
Feb 07, 2024 217.03 217.54 213.58 214.01 1,323,491 -1.58(-0.73%)
Feb 06, 2024 214.01 216.72 213.79 215.59 1,250,183 +0.99(+0.46%)
Feb 05, 2024 218.30 219.26 213.78 214.60 784,603 -7.01(-3.16%)
Feb 02, 2024 223.86 223.94 216.84 221.61 1,240,033 -6.12(-2.69%)
Feb 01, 2024 220.44 227.88 220.12 227.74 1,004,829 +6.96(+3.15%)
Jan 31, 2024 221.42 225.52 219.45 220.77 700,907 +0.75(+0.34%)
Jan 30, 2024 224.07 224.07 219.29 220.02 1,216,141 -4.41(-1.96%)
Jan 29, 2024 224.10 225.33 221.94 224.43 782,019 -0.34(-0.15%)
Jan 26, 2024 229.79 230.49 224.32 224.77 1,017,647 -4.58(-2.00%)
Jan 25, 2024 226.98 231.39 226.98 229.34 1,112,864 +5.20(+2.32%)
Jan 24, 2024 232.23 234.66 223.87 224.15 1,127,863 -5.86(-2.55%)
Jan 23, 2024 231.63 232.65 227.88 230.00 664,911 -0.56(-0.24%)
Jan 22, 2024 229.09 233.35 228.08 230.57 784,792 +2.87(+1.26%)
Jan 19, 2024 229.13 230.29 224.82 227.70 1,109,853 -1.69(-0.74%)
Jan 18, 2024 229.95 232.00 227.62 229.38 1,015,383 -0.32(-0.14%)
Jan 17, 2024 230.87 235.92 228.02 229.70 808,080 -5.03(-2.14%)
Jan 16, 2024 235.13 238.23 234.14 234.73 810,676 -1.86(-0.79%)
Jan 12, 2024 239.76 239.99 236.54 236.59 635,640 +0.54(+0.23%)
Jan 11, 2024 238.44 238.50 234.91 236.05 709,335 -3.47(-1.45%)
Jan 10, 2024 242.34 243.63 239.03 239.52 643,988 -2.67(-1.10%)
Jan 09, 2024 243.72 244.40 240.53 242.19 590,136 -2.80(-1.14%)
Jan 08, 2024 243.05 246.01 240.73 244.99 688,583 +1.81(+0.74%)
Jan 05, 2024 243.00 246.92 241.95 243.19 902,077 -3.25(-1.32%)
Jan 04, 2024 245.12 248.12 243.82 246.44 707,885 +1.56(+0.64%)
Jan 03, 2024 247.75 250.68 244.63 244.88 537,976 -6.58(-2.62%)
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.