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

SBA Communications (NQ: SBAC )

187.29 UNCHANGED
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 (%)
Apr 29, 2022 347.21 347.21 335.97 336.61 714,040 -11.76(-3.38%)
Apr 28, 2022 339.21 348.68 334.57 348.37 746,450 +10.06(+2.97%)
Apr 27, 2022 340.70 347.46 337.68 338.31 987,103 -2.26(-0.66%)
Apr 26, 2022 368.49 368.49 339.36 340.57 857,921 -8.48(-2.43%)
Apr 25, 2022 356.52 357.61 344.27 349.05 995,286 -6.23(-1.75%)
Apr 22, 2022 359.10 359.10 353.15 355.27 563,166 -3.69(-1.03%)
Apr 21, 2022 359.59 365.69 357.62 358.96 448,445 -1.85(-0.51%)
Apr 20, 2022 350.34 361.92 350.03 360.81 596,129 +10.82(+3.09%)
Apr 19, 2022 345.73 353.16 343.94 349.99 508,772 +4.80(+1.39%)
Apr 18, 2022 346.20 349.50 343.15 345.19 584,444 +0.56(+0.16%)
Apr 14, 2022 344.90 346.97 342.45 344.63 412,584 +0.75(+0.22%)
Apr 13, 2022 344.94 345.72 338.71 343.88 571,847 +0.13(+0.04%)
Apr 12, 2022 350.90 351.66 342.26 343.75 795,850 -6.61(-1.89%)
Apr 11, 2022 355.96 362.68 349.86 350.37 599,115 -11.07(-3.06%)
Apr 08, 2022 357.67 364.57 355.87 361.44 649,599 +3.33(+0.93%)
Apr 07, 2022 358.77 360.71 355.53 358.12 894,757 -0.78(-0.22%)
Apr 06, 2022 348.40 362.17 347.49 358.89 888,139 +9.23(+2.64%)
Apr 05, 2022 344.16 352.85 343.60 349.66 752,684 +5.32(+1.55%)
Apr 04, 2022 339.34 345.61 339.28 344.33 765,586 +4.34(+1.28%)
Apr 01, 2022 335.01 340.51 333.02 339.99 603,319 +6.30(+1.89%)
Mar 31, 2022 333.45 337.81 332.59 333.69 1,022,192 +1.09(+0.33%)
Mar 30, 2022 330.04 332.62 327.42 332.60 472,716 +2.15(+0.65%)
Mar 29, 2022 324.59 330.73 323.37 330.45 539,154 +6.66(+2.06%)
Mar 28, 2022 320.45 324.10 318.45 323.79 474,832 +4.75(+1.49%)
Mar 25, 2022 317.38 319.45 314.71 319.03 300,626 +3.47(+1.10%)
Mar 24, 2022 311.47 316.01 308.85 315.56 511,562 +4.78(+1.54%)
Mar 23, 2022 315.08 315.15 307.12 310.78 584,567 -2.18(-0.70%)
Mar 22, 2022 317.54 317.54 310.32 312.96 917,312 -4.72(-1.49%)
Mar 21, 2022 320.62 324.37 315.63 317.69 709,844 -2.94(-0.92%)
Mar 18, 2022 321.91 324.57 319.54 320.62 913,480 +0.54(+0.17%)
Mar 17, 2022 314.26 321.99 314.26 320.08 557,956 +4.08(+1.29%)
Mar 16, 2022 314.49 318.02 308.82 316.00 591,692 +3.51(+1.12%)
Mar 15, 2022 314.30 316.02 306.29 312.49 544,147 +1.49(+0.48%)
Mar 14, 2022 311.35 315.97 306.77 311.00 654,834 -0.18(-0.06%)
Mar 11, 2022 319.08 321.45 311.02 311.17 691,299 -7.66(-2.40%)
Mar 10, 2022 313.13 319.60 308.62 318.83 596,141 +2.51(+0.79%)
Mar 09, 2022 319.60 321.01 315.78 316.32 565,330 +1.94(+0.62%)
Mar 08, 2022 322.22 327.77 314.27 314.38 1,045,350 -6.77(-2.11%)
Mar 07, 2022 318.59 323.52 316.02 321.15 931,995 +0.97(+0.30%)
Mar 04, 2022 313.56 320.36 313.56 320.19 942,316 +4.71(+1.49%)
Mar 03, 2022 312.40 316.58 309.40 315.47 890,702 +4.73(+1.52%)
Mar 02, 2022 305.43 315.53 303.84 310.74 865,410 +4.31(+1.41%)
Mar 01, 2022 308.25 317.76 300.89 306.44 1,300,608 +12.87(+4.38%)
Feb 28, 2022 294.01 295.97 289.45 293.57 1,001,552 -3.37(-1.13%)
Feb 25, 2022 293.11 297.77 289.37 296.93 653,201 +4.42(+1.51%)
Feb 24, 2022 280.09 293.32 277.14 292.51 931,104 +10.60(+3.76%)
Feb 23, 2022 287.62 293.09 281.69 281.92 725,917 -5.54(-1.93%)
Feb 22, 2022 283.14 290.02 282.18 287.46 865,655 +6.06(+2.15%)
Feb 18, 2022 281.40 0 -4.99(-1.74%)
Feb 17, 2022 295.21 295.34 285.02 286.40 859,858 -7.60(-2.58%)
Feb 16, 2022 299.50 299.50 293.04 293.99 660,998 -5.06(-1.69%)
Feb 15, 2022 302.78 304.08 298.08 299.05 639,707 -0.28(-0.09%)
Feb 14, 2022 301.99 302.95 297.41 299.33 653,834 -2.57(-0.85%)
Feb 11, 2022 307.40 309.18 299.20 301.91 788,324 -5.87(-1.91%)
Feb 10, 2022 309.22 314.72 305.89 307.78 649,840 -7.95(-2.52%)
Feb 09, 2022 314.26 316.62 312.11 315.73 577,161 +7.71(+2.50%)
Feb 08, 2022 310.47 311.83 307.18 308.02 483,937 -3.13(-1.00%)
Feb 07, 2022 311.21 315.18 310.72 311.15 658,624 +0.01(+0.00%)
Feb 04, 2022 314.49 314.60 307.71 311.14 783,777 -0.15(-0.05%)
Feb 03, 2022 312.31 311.28 448,301 -1.81(-0.58%)
Feb 02, 2022 314.18 315.49 312.70 313.09 564,815 +1.16(+0.37%)
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.