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

SBA Communications (NQ: SBAC )

239.47 UNCHANGED
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 (%)
Feb 28, 2022 292.65 294.60 288.12 292.21 1,006,194 -3.35(-1.13%)
Feb 25, 2022 291.76 296.39 288.03 295.56 656,229 +4.40(+1.51%)
Feb 24, 2022 278.80 291.97 275.86 291.16 935,419 +10.55(+3.76%)
Feb 23, 2022 286.30 291.74 280.39 280.62 729,281 -5.52(-1.93%)
Feb 22, 2022 281.84 288.68 280.88 286.13 869,667 +6.03(+2.15%)
Feb 18, 2022 280.11 0 -4.97(-1.74%)
Feb 17, 2022 293.85 293.98 283.71 285.07 863,843 -7.56(-2.58%)
Feb 16, 2022 298.12 298.12 291.69 292.64 664,061 -5.04(-1.69%)
Feb 15, 2022 301.38 302.68 296.71 297.67 642,671 -0.28(-0.09%)
Feb 14, 2022 300.60 301.55 296.04 297.95 656,864 -2.56(-0.85%)
Feb 11, 2022 305.99 307.76 297.82 300.51 791,977 -5.85(-1.91%)
Feb 10, 2022 307.80 313.27 304.48 306.36 652,851 -7.92(-2.52%)
Feb 09, 2022 312.81 315.16 310.67 314.28 579,836 +7.68(+2.50%)
Feb 08, 2022 309.04 310.40 305.76 306.60 486,179 -3.11(-1.00%)
Feb 07, 2022 309.77 313.73 309.29 309.71 661,676 +0.01(+0.00%)
Feb 04, 2022 313.04 313.15 306.29 309.70 787,409 -0.14(-0.05%)
Feb 03, 2022 310.87 309.85 450,378 -1.80(-0.58%)
Feb 02, 2022 312.73 314.04 311.25 311.65 567,433 +1.16(+0.37%)
Feb 01, 2022 312.27 314.74 308.27 310.49 569,639 +4.44(+1.45%)
Jan 28, 2022 295.91 306.33 293.39 306.05 769,759 +11.15(+3.78%)
Jan 27, 2022 304.94 305.79 293.14 294.90 790,585 -9.23(-3.03%)
Jan 26, 2022 312.77 320.64 302.00 304.13 1,138,067 -9.42(-3.00%)
Jan 25, 2022 311.80 316.85 308.05 313.55 1,063,143 -0.96(-0.31%)
Jan 24, 2022 299.19 315.75 295.68 314.51 1,601,055 +13.68(+4.55%)
Jan 21, 2022 305.46 313.47 300.79 300.83 1,250,921 -4.30(-1.41%)
Jan 20, 2022 309.47 316.87 304.72 305.13 1,076,771 -4.27(-1.38%)
Jan 19, 2022 317.40 320.88 309.15 309.39 816,115 -4.63(-1.48%)
Jan 18, 2022 311.41 315.67 308.96 314.03 753,238 -0.22(-0.07%)
Jan 14, 2022 314.25 0 -7.62(-2.37%)
Jan 13, 2022 326.73 328.26 320.96 321.87 722,192 -4.17(-1.28%)
Jan 12, 2022 328.45 331.63 324.94 326.04 1,003,340 -3.06(-0.93%)
Jan 11, 2022 329.55 329.69 324.42 329.10 1,084,354 -0.86(-0.26%)
Jan 10, 2022 327.13 331.98 324.53 329.96 838,961 -5.13(-1.53%)
Jan 07, 2022 335.26 338.92 329.50 335.09 884,337 -1.21(-0.36%)
Jan 06, 2022 335.52 339.07 330.89 336.31 844,468 -1.54(-0.46%)
Jan 05, 2022 354.84 354.85 336.56 337.85 1,271,452 -18.00(-5.06%)
Jan 04, 2022 365.87 367.18 354.96 355.85 652,204 -10.03(-2.74%)
Jan 03, 2022 373.78 374.69 358.21 365.87 510,917 -8.81(-2.35%)
Dec 31, 2021 374.27 376.74 372.76 374.69 325,817 +0.44(+0.12%)
Dec 30, 2021 371.97 374.85 370.48 374.24 270,672 +3.48(+0.94%)
Dec 29, 2021 372.96 372.96 369.37 370.77 379,428 +0.21(+0.06%)
Dec 28, 2021 370.14 372.27 369.15 370.56 343,507 +1.32(+0.36%)
Dec 27, 2021 361.35 369.52 360.12 369.24 482,227 +8.75(+2.43%)
Dec 23, 2021 363.43 365.50 357.86 360.49 415,246 -3.19(-0.88%)
Dec 22, 2021 360.48 364.69 359.16 363.68 437,773 +4.67(+1.30%)
Dec 21, 2021 363.17 363.20 355.70 359.01 644,270 -1.56(-0.43%)
Dec 20, 2021 360.02 363.29 356.10 360.57 668,961 -1.46(-0.40%)
Dec 17, 2021 361.15 367.08 358.05 362.03 1,436,480 +5.18(+1.45%)
Dec 16, 2021 357.25 359.85 355.43 356.85 616,954 +0.31(+0.09%)
Dec 15, 2021 347.26 357.25 347.26 356.54 691,047 +6.43(+1.84%)
Dec 14, 2021 351.57 351.77 342.08 350.11 752,776 -1.46(-0.42%)
Dec 13, 2021 345.15 354.29 341.56 351.57 590,837 +5.87(+1.70%)
Dec 10, 2021 341.12 346.03 337.56 345.71 445,535 +5.71(+1.68%)
Dec 09, 2021 345.39 345.39 337.55 339.99 409,235 -5.77(-1.67%)
Dec 08, 2021 347.04 348.08 341.17 345.76 330,295 -1.04(-0.30%)
Dec 07, 2021 338.79 347.10 336.94 346.80 505,812 +11.47(+3.42%)
Dec 06, 2021 336.29 343.65 334.01 335.33 900,426 -0.51(-0.15%)
Dec 03, 2021 335.65 341.09 332.52 335.84 768,530 +0.63(+0.19%)
Dec 02, 2021 327.06 336.34 326.87 335.22 721,332 +8.42(+2.58%)
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.