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

SBA Communications (NQ: SBAC )

193.77 -4.60 (-2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 30, 2021 289.53 290.31 286.51 288.48 571,119 +1.58(+0.55%)
Apr 29, 2021 286.11 287.50 282.31 286.90 533,306 +0.19(+0.07%)
Apr 28, 2021 284.49 288.83 282.02 286.71 492,894 +2.98(+1.05%)
Apr 27, 2021 286.51 289.02 282.62 283.72 1,077,730 -1.93(-0.67%)
Apr 26, 2021 284.82 287.21 283.66 285.65 582,298 +0.28(+0.10%)
Apr 23, 2021 283.94 290.25 283.42 285.37 693,302 +1.85(+0.65%)
Apr 22, 2021 279.36 285.95 275.25 283.52 476,748 +3.10(+1.11%)
Apr 21, 2021 283.53 284.83 278.37 280.42 890,368 -0.64(-0.23%)
Apr 20, 2021 275.62 286.41 275.62 281.07 632,556 +3.78(+1.36%)
Apr 19, 2021 279.38 279.38 275.63 277.29 702,189 -0.23(-0.08%)
Apr 16, 2021 279.23 279.50 275.20 277.52 514,496 -0.11(-0.04%)
Apr 15, 2021 271.56 278.12 271.55 277.62 906,623 +7.13(+2.64%)
Apr 14, 2021 271.42 274.38 269.79 270.49 393,583 -1.06(-0.39%)
Apr 13, 2021 271.64 275.12 269.82 271.55 651,998 +1.58(+0.58%)
Apr 12, 2021 267.09 270.45 264.62 269.97 807,975 +4.62(+1.74%)
Apr 09, 2021 270.72 271.03 264.30 265.35 847,484 -3.80(-1.41%)
Apr 08, 2021 273.24 276.25 268.76 269.15 662,894 -4.38(-1.60%)
Apr 07, 2021 275.43 276.40 272.53 273.53 397,546 -1.22(-0.45%)
Apr 06, 2021 273.36 275.05 270.63 274.75 484,331 +0.34(+0.12%)
Apr 05, 2021 270.46 274.80 269.74 274.42 487,841 +3.78(+1.40%)
Apr 01, 2021 271.04 271.04 265.99 270.63 830,030 +3.49(+1.31%)
Mar 31, 2021 262.12 268.78 261.93 267.14 762,605 +1.26(+0.47%)
Mar 30, 2021 268.38 269.16 263.53 265.88 471,592 -4.97(-1.83%)
Mar 29, 2021 270.48 272.76 268.03 270.85 622,183 -1.13(-0.41%)
Mar 26, 2021 264.42 272.17 262.81 271.97 541,924 +9.83(+3.75%)
Mar 25, 2021 262.02 263.25 258.82 262.14 490,441 -0.10(-0.04%)
Mar 24, 2021 262.72 264.12 257.02 262.24 847,976 -1.62(-0.61%)
Mar 23, 2021 263.74 268.93 263.06 263.86 794,040 +0.04(+0.01%)
Mar 22, 2021 254.81 264.76 254.81 263.82 674,983 +7.73(+3.02%)
Mar 19, 2021 257.99 261.16 255.78 256.09 1,310,240 -1.54(-0.60%)
Mar 18, 2021 255.21 258.00 251.41 257.63 735,452 -0.05(-0.02%)
Mar 17, 2021 260.53 261.32 254.71 257.68 725,866 -2.13(-0.82%)
Mar 16, 2021 257.96 261.45 255.06 259.81 734,293 +4.28(+1.68%)
Mar 15, 2021 250.56 256.48 249.73 255.52 690,158 +4.29(+1.71%)
Mar 12, 2021 249.04 253.10 247.19 251.23 993,563 +2.30(+0.92%)
Mar 11, 2021 242.10 251.72 241.12 248.93 1,123,057 +8.46(+3.52%)
Mar 10, 2021 236.70 241.94 236.01 240.47 562,084 +1.80(+0.75%)
Mar 09, 2021 234.90 241.56 234.90 238.67 793,377 +5.51(+2.37%)
Mar 08, 2021 236.83 239.50 229.79 233.16 1,105,135 +0.60(+0.26%)
Mar 05, 2021 227.66 234.30 223.61 232.55 1,265,054 +6.02(+2.66%)
Mar 04, 2021 230.22 232.61 225.88 226.53 1,433,417 -3.11(-1.36%)
Mar 03, 2021 235.23 235.23 226.11 229.64 1,106,442 -6.88(-2.91%)
Mar 02, 2021 238.83 239.08 233.21 236.53 962,934 -1.55(-0.65%)
Mar 01, 2021 248.18 249.94 237.67 238.07 828,547 -6.90(-2.82%)
Feb 26, 2021 246.90 249.57 244.52 244.97 1,746,310 -1.33(-0.54%)
Feb 25, 2021 240.40 247.54 239.74 246.31 1,406,508 +5.77(+2.40%)
Feb 24, 2021 237.59 241.01 233.67 240.54 1,401,056 +1.65(+0.69%)
Feb 23, 2021 246.66 247.93 237.33 238.89 1,453,414 -10.48(-4.20%)
Feb 22, 2021 252.63 253.73 246.24 249.36 897,521 -1.99(-0.79%)
Feb 19, 2021 254.18 254.18 250.97 251.35 909,501 -0.99(-0.39%)
Feb 18, 2021 248.59 252.46 248.02 252.34 634,683 +3.11(+1.25%)
Feb 17, 2021 249.02 252.53 247.11 249.23 804,751 +0.06(+0.02%)
Feb 16, 2021 251.89 255.35 246.61 249.17 1,000,544 -4.26(-1.68%)
Feb 12, 2021 253.69 254.47 250.90 253.43 587,692 -1.04(-0.41%)
Feb 11, 2021 253.69 255.90 252.43 254.47 595,666 -0.96(-0.38%)
Feb 10, 2021 257.62 259.44 254.26 255.43 591,614 -0.61(-0.24%)
Feb 09, 2021 256.40 258.31 253.83 256.05 497,596 -0.34(-0.13%)
Feb 08, 2021 261.91 261.91 253.72 256.38 859,053 -6.58(-2.50%)
Feb 05, 2021 263.72 267.85 262.65 262.96 548,013 -0.37(-0.14%)
Feb 04, 2021 260.86 265.55 259.16 263.32 1,002,094 +2.04(+0.78%)
Feb 03, 2021 265.89 268.93 259.66 261.29 1,362,465 -9.39(-3.47%)
Feb 02, 2021 269.16 273.84 268.08 270.68 1,152,000 +3.48(+1.30%)
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.