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 (%)
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%)
Jan 02, 2024 248.42 252.37 248.27 251.46 607,471 +1.27(+0.51%)
Dec 29, 2023 248.99 250.75 248.26 250.19 576,202 -0.55(-0.22%)
Dec 28, 2023 250.86 252.75 249.23 250.74 343,759 +0.04(+0.02%)
Dec 27, 2023 249.67 253.14 248.48 250.70 512,306 +1.60(+0.64%)
Dec 26, 2023 247.39 250.12 246.55 249.11 277,450 +1.14(+0.46%)
Dec 22, 2023 249.40 251.06 245.75 247.96 507,785 -0.38(-0.15%)
Dec 21, 2023 245.14 248.47 244.51 248.34 787,675 +5.43(+2.24%)
Dec 20, 2023 246.94 248.63 242.82 242.90 673,995 -2.45(-1.00%)
Dec 19, 2023 244.98 246.54 243.02 245.35 484,660 +2.22(+0.91%)
Dec 18, 2023 245.27 246.88 242.98 243.13 683,198 -1.93(-0.79%)
Dec 15, 2023 247.84 247.93 242.68 245.06 1,411,859 -2.31(-0.93%)
Dec 14, 2023 251.10 255.19 245.70 247.37 1,321,205 +2.73(+1.12%)
Dec 13, 2023 236.39 248.28 235.06 244.64 1,116,505 +8.37(+3.54%)
Dec 12, 2023 239.36 239.57 235.23 236.27 723,414 -2.75(-1.15%)
Dec 11, 2023 241.82 242.56 238.19 239.02 720,356 -1.80(-0.75%)
Dec 08, 2023 245.68 247.61 236.80 240.81 1,121,259 -6.84(-2.76%)
Dec 07, 2023 247.08 250.58 246.72 247.66 738,007 -0.36(-0.15%)
Dec 06, 2023 249.39 252.86 247.65 248.02 1,059,344 +1.08(+0.44%)
Dec 05, 2023 245.70 247.72 244.33 246.94 725,987 +1.47(+0.60%)
Dec 04, 2023 244.69 246.55 242.43 245.47 598,367 -1.65(-0.67%)
Dec 01, 2023 243.20 247.74 241.34 247.11 812,961 +3.56(+1.46%)
Nov 30, 2023 239.55 245.69 239.55 243.55 1,194,644 +1.74(+0.72%)
Nov 29, 2023 240.36 243.83 240.36 241.82 944,190 +2.99(+1.25%)
Nov 28, 2023 234.48 239.43 233.51 238.83 997,300 +4.62(+1.97%)
Nov 27, 2023 233.68 236.42 232.59 234.21 919,517 +2.36(+1.02%)
Nov 24, 2023 229.05 232.45 227.18 231.85 187,486 +1.85(+0.81%)
Nov 22, 2023 233.28 233.28 229.90 229.99 405,864 -0.34(-0.15%)
Nov 21, 2023 231.53 233.43 229.79 230.34 571,958 -1.59(-0.68%)
Nov 20, 2023 228.99 232.75 226.51 231.93 530,286 +1.44(+0.62%)
Nov 17, 2023 234.86 234.86 230.19 230.49 623,575 -2.27(-0.97%)
Nov 16, 2023 231.48 234.11 229.79 232.75 697,850 +2.13(+0.92%)
Nov 15, 2023 226.57 232.56 226.57 230.62 964,760 +1.04(+0.45%)
Nov 14, 2023 223.45 231.75 222.72 229.59 1,082,602 +14.47(+6.73%)
Nov 13, 2023 213.25 216.15 211.72 215.12 457,958 -0.07(-0.03%)
Nov 10, 2023 215.56 216.40 211.95 215.18 631,615 +0.58(+0.27%)
Nov 09, 2023 216.78 219.61 213.99 214.60 796,465 -1.60(-0.74%)
Nov 08, 2023 216.41 217.23 214.91 216.21 480,475 +0.33(+0.15%)
Nov 07, 2023 217.33 218.40 214.53 215.87 651,949 -1.13(-0.52%)
Nov 06, 2023 221.01 221.94 216.56 217.00 1,047,018 -6.14(-2.75%)
Nov 03, 2023 219.39 230.57 219.05 223.14 1,565,977 +9.52(+4.46%)
Nov 02, 2023 207.99 216.41 204.07 213.62 1,493,272 +9.57(+4.69%)
Nov 01, 2023 205.44 206.10 202.31 204.05 806,362 -0.95(-0.46%)
Oct 31, 2023 202.45 206.06 201.25 205.00 798,440 +3.66(+1.82%)
Oct 30, 2023 202.20 203.54 197.64 201.35 956,035 +0.88(+0.44%)
Oct 27, 2023 202.03 202.03 198.38 200.46 865,226 -2.27(-1.12%)
Oct 26, 2023 194.04 204.16 193.99 202.73 1,426,320 +10.43(+5.42%)
Oct 25, 2023 192.73 194.59 191.37 192.31 1,088,345 -1.35(-0.70%)
Oct 24, 2023 191.61 194.74 190.80 193.66 1,104,399 +3.81(+2.01%)
Oct 23, 2023 186.61 193.45 185.72 189.84 1,124,734 +1.30(+0.69%)
Oct 20, 2023 187.17 190.25 185.81 188.54 1,167,759 +2.40(+1.29%)
Oct 19, 2023 188.97 190.39 184.84 186.15 1,837,225 -5.23(-2.73%)
Oct 18, 2023 196.13 197.03 191.34 191.38 530,539 -5.55(-2.82%)
Oct 17, 2023 196.40 198.81 195.06 196.93 827,087 -2.45(-1.23%)
Oct 16, 2023 199.31 201.10 195.69 199.37 780,350 +1.31(+0.66%)
Oct 13, 2023 197.39 199.97 196.63 198.07 758,092 +1.61(+0.82%)
Oct 12, 2023 196.38 197.95 193.93 196.46 882,714 -1.64(-0.83%)
Oct 11, 2023 192.68 198.82 191.72 198.10 1,099,249 +6.47(+3.38%)
Oct 10, 2023 191.91 192.59 189.81 191.62 616,188 +0.19(+0.10%)
Oct 09, 2023 187.87 191.56 187.50 191.43 977,540 +2.84(+1.51%)
Oct 06, 2023 185.32 189.40 182.01 188.59 747,878 +0.64(+0.34%)
Oct 05, 2023 186.82 188.26 184.06 187.96 914,462 +0.47(+0.25%)
Oct 04, 2023 187.48 189.81 183.95 187.48 899,826 +0.81(+0.43%)
Oct 03, 2023 193.82 193.82 186.33 186.68 992,242 -8.12(-4.17%)
Oct 02, 2023 195.39 197.38 193.40 194.79 1,048,744 -1.90(-0.96%)
Sep 29, 2023 198.99 199.35 195.67 196.69 935,807 +1.68(+0.86%)
Sep 28, 2023 192.68 196.14 192.57 195.01 1,159,251 +2.36(+1.22%)
Sep 27, 2023 196.27 197.27 189.53 192.65 1,206,558 -3.97(-2.02%)
Sep 26, 2023 195.08 196.96 194.57 196.62 727,372 -1.21(-0.61%)
Sep 25, 2023 196.89 198.07 196.70 197.83 632,029 +0.22(+0.11%)
Sep 22, 2023 201.13 202.22 197.38 197.62 1,033,627 -3.51(-1.74%)
Sep 21, 2023 209.06 209.31 200.97 201.12 658,151 -10.11(-4.79%)
Sep 20, 2023 212.51 213.52 210.59 211.23 471,549 +1.46(+0.70%)
Sep 19, 2023 210.68 211.75 208.87 209.77 558,135 -1.59(-0.75%)
Sep 18, 2023 214.49 215.08 211.13 211.36 613,813 -3.00(-1.40%)
Sep 15, 2023 215.63 216.07 212.92 214.36 1,021,250 -0.66(-0.31%)
Sep 14, 2023 210.33 215.33 209.62 215.02 595,858 +6.38(+3.06%)
Sep 13, 2023 209.15 210.40 207.40 208.63 733,064 -2.00(-0.95%)
Sep 12, 2023 210.86 211.00 207.26 210.63 574,819 -0.83(-0.39%)
Sep 11, 2023 213.96 214.31 210.22 211.46 746,933 -1.69(-0.79%)
Sep 08, 2023 218.10 218.12 212.43 213.15 682,606 -4.25(-1.95%)
Sep 07, 2023 213.36 218.74 213.22 217.40 778,202 +3.19(+1.49%)
Sep 06, 2023 217.31 217.31 211.75 214.20 694,980 -3.78(-1.74%)
Sep 05, 2023 217.29 220.61 216.61 217.98 756,281 +0.15(+0.07%)
Sep 01, 2023 221.83 222.42 216.71 217.84 503,860 -2.79(-1.27%)
Aug 31, 2023 224.55 225.19 219.77 220.63 748,367 -2.55(-1.14%)
Aug 30, 2023 223.57 226.03 222.51 223.17 973,113 -0.41(-0.18%)
Aug 29, 2023 218.77 223.88 218.08 223.59 633,239 +4.83(+2.21%)
Aug 28, 2023 218.90 220.75 218.40 218.75 551,799 +0.28(+0.13%)
Aug 25, 2023 215.66 219.66 215.41 218.47 498,734 +2.55(+1.18%)
Aug 24, 2023 217.13 218.45 214.78 215.92 464,197 -0.52(-0.24%)
Aug 23, 2023 214.66 217.17 213.68 216.44 635,158 +2.96(+1.39%)
Aug 22, 2023 213.61 215.40 211.51 213.48 618,027 -0.11(-0.05%)
Aug 21, 2023 217.10 217.10 210.96 213.59 644,075 -4.20(-1.93%)
Aug 18, 2023 215.06 218.22 214.60 217.79 608,590 +1.54(+0.71%)
Aug 17, 2023 215.95 218.26 215.44 216.25 785,811 +0.45(+0.21%)
Aug 16, 2023 225.19 226.15 215.21 215.80 764,714 -9.25(-4.11%)
Aug 15, 2023 224.24 227.03 223.03 225.05 798,319 -1.07(-0.47%)
Aug 14, 2023 224.88 226.29 223.63 226.12 856,128 +0.94(+0.42%)
Aug 11, 2023 222.66 226.77 222.59 225.18 766,018 +1.70(+0.76%)
Aug 10, 2023 220.19 227.70 219.90 223.48 1,146,046 +0.60(+0.27%)
Aug 09, 2023 217.88 223.23 216.34 222.88 746,770 +4.57(+2.09%)
Aug 08, 2023 214.53 218.63 214.29 218.31 738,443 +2.87(+1.33%)
Aug 07, 2023 218.50 219.19 214.27 215.44 782,755 -2.71(-1.24%)
Aug 04, 2023 218.11 224.59 217.11 218.15 948,512 +0.30(+0.14%)
Aug 03, 2023 223.34 223.34 215.33 217.85 1,187,770 -5.86(-2.62%)
Aug 02, 2023 220.72 224.19 218.29 223.71 1,148,136 +0.45(+0.20%)
Aug 01, 2023 221.06 226.89 219.84 223.26 1,950,418 +8.96(+4.18%)
Jul 31, 2023 214.40 216.87 213.17 214.31 1,071,441 +0.07(+0.03%)
Jul 28, 2023 221.26 221.26 213.86 214.24 1,022,764 -3.44(-1.58%)
Jul 27, 2023 223.36 225.18 217.00 217.68 1,038,265 -3.92(-1.77%)
Jul 26, 2023 215.33 223.67 215.33 221.60 1,492,642 +6.03(+2.80%)
Jul 25, 2023 222.33 224.17 215.43 215.57 1,725,765 -7.21(-3.24%)
Jul 24, 2023 222.97 223.55 220.43 222.78 1,107,975 +0.95(+0.43%)
Jul 21, 2023 219.29 223.19 217.76 221.83 1,573,288 +3.70(+1.70%)
Jul 20, 2023 219.87 220.38 209.96 218.13 2,912,406 -11.17(-4.87%)
Jul 19, 2023 229.16 234.43 228.25 229.30 1,061,309 +6.07(+2.72%)
Jul 18, 2023 221.23 226.42 219.72 223.23 1,335,459 +1.88(+0.85%)
Jul 17, 2023 235.86 237.51 220.72 221.35 2,302,059 -17.25(-7.23%)
Jul 14, 2023 236.79 239.48 235.99 238.60 797,705 -0.08(-0.03%)
Jul 13, 2023 237.61 239.00 234.50 238.68 885,911 +0.56(+0.23%)
Jul 12, 2023 239.47 240.53 236.91 238.12 823,837 +1.43(+0.60%)
Jul 11, 2023 234.43 236.92 232.91 236.69 608,915 +3.91(+1.68%)
Jul 10, 2023 233.37 236.47 231.17 232.79 742,969 -2.96(-1.25%)
Jul 07, 2023 232.33 236.33 229.81 235.74 785,751 +1.83(+0.78%)
Jul 06, 2023 233.54 236.04 230.72 233.91 823,282 -1.95(-0.83%)
Jul 05, 2023 229.41 236.42 228.55 235.86 1,219,927 +6.79(+2.97%)
Jul 03, 2023 226.84 231.00 226.00 229.07 327,719 +2.22(+0.98%)
Jun 30, 2023 229.95 230.63 223.45 226.84 1,255,216 +2.03(+0.91%)
Jun 29, 2023 221.38 224.92 219.23 224.81 764,776 +2.26(+1.02%)
Jun 28, 2023 221.22 223.65 219.41 222.55 900,889 +1.83(+0.83%)
Jun 27, 2023 220.26 221.83 218.84 220.72 950,593 +1.15(+0.52%)
Jun 26, 2023 217.89 221.25 215.21 219.57 807,468 +1.22(+0.56%)
Jun 23, 2023 218.03 222.18 217.34 218.35 1,697,487 +0.49(+0.22%)
Jun 22, 2023 216.13 218.59 210.55 217.86 939,897 +1.36(+0.63%)
Jun 21, 2023 218.07 218.69 214.40 216.50 1,297,508 -3.34(-1.52%)
Jun 20, 2023 224.97 225.98 218.89 219.84 1,017,211 -5.84(-2.59%)
Jun 16, 2023 230.38 232.77 224.85 225.68 1,040,541 -3.31(-1.44%)
Jun 15, 2023 223.96 230.03 222.45 228.99 805,958 +1.63(+0.72%)
May 08, 2023 233.48 234.19 226.47 227.35 725,248 -6.30(-2.70%)
May 05, 2023 232.40 235.93 230.65 233.65 741,278 +1.26(+0.54%)
May 04, 2023 235.12 237.23 230.97 232.40 1,249,837 -2.55(-1.09%)
May 03, 2023 242.06 242.28 234.40 234.95 822,300 -5.92(-2.46%)
May 02, 2023 250.06 250.93 240.28 240.87 995,420 -13.70(-5.38%)
May 01, 2023 251.86 256.56 251.86 254.57 965,522 +0.15(+0.06%)
Apr 28, 2023 249.30 255.12 248.69 254.43 895,540 +3.94(+1.57%)
Apr 27, 2023 245.13 250.71 244.88 250.49 514,058 +6.48(+2.66%)
Apr 26, 2023 244.21 246.29 242.78 244.00 644,816 -1.59(-0.65%)
Apr 25, 2023 248.13 249.52 244.86 245.59 601,774 -3.70(-1.48%)
Apr 24, 2023 250.23 252.58 247.37 249.29 414,755 -1.23(-0.49%)
Apr 21, 2023 253.14 254.13 248.26 250.51 475,163 -1.71(-0.68%)
Apr 20, 2023 257.52 257.52 250.89 252.22 733,203 -6.52(-2.52%)
Apr 19, 2023 254.01 260.16 254.01 258.75 559,221 +2.21(+0.86%)
Apr 18, 2023 256.34 257.66 254.14 256.53 728,526 -0.13(-0.05%)
Apr 17, 2023 252.96 258.24 252.96 256.66 551,324 +4.53(+1.80%)
Apr 14, 2023 258.16 259.14 249.98 252.12 562,294 -6.65(-2.57%)
Apr 13, 2023 256.09 260.79 255.03 258.77 557,186 +3.59(+1.41%)
Apr 12, 2023 260.13 260.30 253.83 255.19 625,328 -2.27(-0.88%)
Apr 11, 2023 255.50 258.72 254.01 257.46 694,646 +2.20(+0.86%)
Apr 10, 2023 250.81 255.35 248.90 255.25 397,338 +2.01(+0.79%)
Apr 06, 2023 252.19 253.51 249.96 253.25 344,921 +1.43(+0.57%)
Apr 05, 2023 250.63 255.82 250.38 251.81 525,983 +1.43(+0.57%)
Apr 04, 2023 248.83 251.19 247.74 250.38 624,053 +1.67(+0.67%)
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.