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

SBA Communications (NQ: SBAC )

187.17 -0.92 (-0.49%)
Streaming Delayed Price Updated: 3:56 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 (%)
Dec 31, 2020 270.86 270.86 270.86 380,393 +7.27(+2.76%)
Dec 30, 2020 265.93 267.19 262.14 263.59 380,393 -1.38(-0.52%)
Dec 29, 2020 267.57 268.51 264.75 264.98 461,968 -0.24(-0.09%)
Dec 28, 2020 264.75 265.50 262.10 265.22 469,401 +1.18(+0.45%)
Dec 24, 2020 261.65 264.49 261.65 264.04 190,405 +1.96(+0.75%)
Dec 23, 2020 265.00 268.28 261.58 262.08 549,794 -2.82(-1.07%)
Dec 22, 2020 261.26 265.20 261.14 264.90 531,567 +0.96(+0.36%)
Dec 21, 2020 262.62 267.38 262.62 263.94 590,157 -1.93(-0.73%)
Dec 18, 2020 271.86 271.93 264.36 265.87 1,688,754 -4.90(-1.81%)
Dec 17, 2020 265.74 271.85 265.70 270.77 723,274 +6.03(+2.28%)
Dec 16, 2020 266.86 268.30 263.98 264.75 610,974 -0.51(-0.19%)
Dec 15, 2020 265.08 266.09 263.02 265.25 516,519 +2.04(+0.77%)
Dec 14, 2020 266.59 268.33 262.69 263.22 612,671 -1.39(-0.53%)
Dec 11, 2020 265.00 265.54 261.48 264.61 680,480 +0.02(+0.01%)
Dec 10, 2020 265.06 267.71 263.13 264.59 618,866 -0.27(-0.10%)
Dec 09, 2020 267.78 268.84 263.60 264.86 675,279 -4.77(-1.77%)
Dec 08, 2020 271.49 273.01 267.23 269.63 504,094 -2.82(-1.04%)
Dec 07, 2020 272.38 278.11 270.67 272.45 583,585 -2.55(-0.93%)
Dec 04, 2020 275.27 277.75 272.86 275.01 466,118 +0.05(+0.02%)
Dec 03, 2020 273.27 276.40 271.75 274.96 548,220 +1.84(+0.67%)
Dec 02, 2020 276.20 277.89 269.99 273.12 595,065 -4.13(-1.49%)
Dec 01, 2020 277.59 278.07 274.39 277.25 951,011 +1.54(+0.56%)
Nov 30, 2020 274.18 275.93 271.36 275.71 1,212,390 +1.39(+0.51%)
Nov 27, 2020 278.41 278.41 272.57 274.32 417,371 +3.00(+1.10%)
Nov 25, 2020 269.94 273.87 268.85 271.32 1,027,647 +2.61(+0.97%)
Nov 24, 2020 274.83 278.42 267.86 268.71 1,233,337 -6.12(-2.23%)
Nov 23, 2020 278.59 279.44 274.12 274.83 633,401 -3.68(-1.32%)
Nov 20, 2020 286.88 286.88 277.54 278.51 690,063 -7.36(-2.57%)
Nov 19, 2020 285.69 288.38 281.75 285.87 479,149 -0.73(-0.25%)
Nov 18, 2020 285.04 290.66 283.65 286.60 524,497 +0.20(+0.07%)
Nov 17, 2020 282.30 288.66 281.99 286.40 436,590 +3.23(+1.14%)
Nov 16, 2020 291.01 294.35 282.57 283.17 595,729 -8.23(-2.83%)
Nov 13, 2020 286.39 292.19 284.95 291.40 426,054 +6.74(+2.37%)
Nov 12, 2020 286.58 292.31 281.56 284.66 571,026 -1.55(-0.54%)
Nov 11, 2020 281.13 292.60 278.91 286.22 800,517 +7.62(+2.74%)
Nov 10, 2020 285.21 285.21 274.55 278.60 827,384 -6.55(-2.30%)
Nov 09, 2020 298.60 299.20 284.17 285.14 981,001 -8.77(-2.98%)
Nov 06, 2020 295.51 295.89 289.50 293.91 525,578 +0.77(+0.26%)
Nov 05, 2020 290.70 294.27 289.58 293.15 455,946 +3.64(+1.26%)
Nov 04, 2020 281.02 294.53 280.44 289.50 568,702 +10.55(+3.78%)
Nov 03, 2020 284.69 285.69 276.14 278.95 1,149,906 -2.41(-0.86%)
Nov 02, 2020 283.35 284.64 276.42 281.36 572,443 +3.02(+1.08%)
Oct 30, 2020 280.70 283.10 274.62 278.34 540,601 -4.46(-1.58%)
Oct 29, 2020 283.34 287.51 281.48 282.80 616,585 -0.38(-0.14%)
Oct 28, 2020 286.34 289.83 282.48 283.18 676,689 -6.14(-2.12%)
Oct 27, 2020 290.87 293.51 287.35 289.32 467,861 -1.44(-0.49%)
Oct 26, 2020 288.40 292.76 286.72 290.76 454,433 +1.17(+0.40%)
Oct 23, 2020 281.90 289.96 280.57 289.59 659,529 +7.76(+2.75%)
Oct 22, 2020 295.42 295.42 281.51 281.83 996,729 -12.71(-4.32%)
Oct 21, 2020 291.74 296.46 291.72 294.54 338,007 +0.63(+0.22%)
Oct 20, 2020 296.20 297.34 293.03 293.90 331,797 -1.12(-0.38%)
Oct 19, 2020 299.00 300.96 292.72 295.03 380,604 -2.37(-0.80%)
Oct 16, 2020 298.81 300.87 295.81 297.39 313,594 -0.28(-0.09%)
Oct 15, 2020 291.99 298.88 291.99 297.67 420,130 +3.78(+1.29%)
Oct 14, 2020 297.23 299.26 293.52 293.89 337,046 -2.13(-0.72%)
Oct 13, 2020 300.96 303.62 293.88 296.02 762,043 -4.90(-1.63%)
Oct 12, 2020 300.88 302.70 298.21 300.92 580,686 -0.67(-0.22%)
Oct 09, 2020 302.41 303.18 299.29 301.59 438,781 -0.66(-0.22%)
Oct 08, 2020 307.30 307.30 300.16 302.25 521,360 +1.93(+0.64%)
Oct 07, 2020 302.89 302.89 296.88 300.33 376,227 -1.66(-0.55%)
Oct 06, 2020 309.20 309.20 300.68 301.99 489,606 -6.60(-2.14%)
Oct 05, 2020 304.55 308.67 299.90 308.59 598,660 +3.65(+1.20%)
Oct 02, 2020 301.04 307.31 298.25 304.94 689,887 +2.82(+0.93%)
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.