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

SBA Communications (NQ: SBAC )

194.76 -3.61 (-1.82%)
Streaming Delayed Price Updated: 11:41 AM 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 (%)
Aug 31, 2021 344.75 347.29 342.30 346.77 669,498 +0.32(+0.09%)
Aug 30, 2021 341.37 346.97 340.71 346.45 419,551 +5.61(+1.65%)
Aug 27, 2021 338.35 341.91 337.05 340.83 834,671 +2.27(+0.67%)
Aug 26, 2021 338.69 340.07 336.26 338.56 654,463 +0.87(+0.26%)
Aug 25, 2021 340.68 340.68 336.52 337.70 567,031 -2.39(-0.70%)
Aug 24, 2021 346.17 346.17 339.29 340.09 560,838 -5.26(-1.52%)
Aug 23, 2021 348.11 348.11 345.09 345.35 304,392 -3.93(-1.12%)
Aug 20, 2021 347.35 351.26 345.79 349.27 507,566 +2.22(+0.64%)
Aug 19, 2021 342.18 348.21 339.36 347.05 522,931 +5.99(+1.76%)
Aug 18, 2021 345.80 346.59 338.95 341.06 688,806 -5.83(-1.68%)
Aug 17, 2021 340.33 347.15 339.33 346.90 500,720 +6.99(+2.06%)
Aug 16, 2021 341.27 342.88 339.12 339.91 697,223 -1.31(-0.38%)
Aug 13, 2021 338.49 341.68 337.26 341.22 526,450 +3.46(+1.03%)
Aug 12, 2021 333.99 338.12 333.17 337.76 382,587 +3.60(+1.08%)
Aug 11, 2021 329.60 336.95 329.18 334.16 421,339 +5.01(+1.52%)
Aug 10, 2021 334.17 335.35 328.92 329.15 293,312 -5.10(-1.53%)
Aug 09, 2021 333.69 335.77 332.96 334.26 300,721 -0.40(-0.12%)
Aug 06, 2021 333.90 336.11 332.69 334.66 378,247 +0.08(+0.02%)
Aug 05, 2021 338.42 338.42 331.08 334.58 530,323 -2.06(-0.61%)
Aug 04, 2021 332.48 337.61 329.67 336.65 605,191 +2.94(+0.88%)
Aug 03, 2021 337.55 338.15 320.67 333.71 560,675 +3.53(+1.07%)
Aug 02, 2021 328.86 332.60 327.37 330.18 511,497 +1.32(+0.40%)
Jul 30, 2021 326.84 334.18 326.84 328.86 883,345 +2.46(+0.75%)
Jul 29, 2021 327.72 331.24 325.17 326.40 441,557 -1.81(-0.55%)
Jul 28, 2021 327.92 330.66 326.83 328.21 465,799 -0.45(-0.14%)
Jul 27, 2021 326.13 329.06 323.81 328.66 403,601 +2.51(+0.77%)
Jul 26, 2021 324.59 326.53 321.29 326.16 482,099 +1.11(+0.34%)
Jul 23, 2021 322.90 325.35 320.36 325.05 301,183 +2.84(+0.88%)
Jul 22, 2021 319.01 322.60 315.90 322.21 527,384 +2.06(+0.64%)
Jul 21, 2021 323.37 323.37 318.98 320.15 362,443 -3.22(-1.00%)
Jul 20, 2021 323.59 325.95 321.48 323.37 565,139 +0.74(+0.23%)
Jul 19, 2021 319.27 324.69 318.68 322.63 570,738 +0.40(+0.13%)
Jul 16, 2021 319.89 323.94 319.89 322.22 256,101 +1.73(+0.54%)
Jul 15, 2021 320.75 321.53 318.16 320.49 387,759 +0.52(+0.16%)
Jul 14, 2021 317.68 320.85 315.91 319.97 369,994 +2.54(+0.80%)
Jul 13, 2021 318.73 320.31 316.90 317.44 439,970 -1.40(-0.44%)
Jul 12, 2021 317.65 319.73 315.88 318.84 415,942 +1.23(+0.39%)
Jul 09, 2021 317.21 318.32 314.51 317.61 436,633 +0.40(+0.13%)
Jul 08, 2021 319.32 320.82 315.89 317.21 694,491 -1.82(-0.57%)
Jul 07, 2021 315.26 320.76 312.58 319.03 749,454 +4.44(+1.41%)
Jul 06, 2021 310.71 315.39 309.51 314.59 452,680 +3.24(+1.04%)
Jul 02, 2021 309.48 312.14 309.42 311.35 403,787 +2.70(+0.88%)
Jul 01, 2021 307.21 310.61 305.10 308.65 635,200 +1.29(+0.42%)
Jun 30, 2021 310.77 312.45 306.73 307.36 637,047 -3.19(-1.03%)
Jun 29, 2021 309.92 311.80 308.62 310.55 411,170 -0.80(-0.26%)
Jun 28, 2021 308.75 312.07 306.99 311.35 630,080 +3.61(+1.17%)
Jun 25, 2021 304.05 308.09 303.77 307.75 2,125,239 +3.25(+1.07%)
Jun 24, 2021 307.99 308.27 304.09 304.50 591,242 -1.44(-0.47%)
Jun 23, 2021 309.60 309.60 305.53 305.93 527,481 -3.67(-1.19%)
Jun 22, 2021 309.01 310.71 307.08 309.61 405,863 -0.09(-0.03%)
Jun 21, 2021 308.72 310.01 305.02 309.69 539,300 +2.58(+0.84%)
Jun 18, 2021 308.71 310.44 305.94 307.11 1,018,510 -3.32(-1.07%)
Jun 17, 2021 304.58 310.71 303.37 310.43 750,648 +4.43(+1.45%)
Jun 16, 2021 309.73 311.55 303.60 306.00 665,971 -2.35(-0.76%)
Jun 15, 2021 308.82 310.84 307.71 308.35 569,386 -0.27(-0.09%)
Jun 14, 2021 305.79 308.66 305.79 308.62 797,631 +2.57(+0.84%)
Jun 11, 2021 308.30 308.30 304.51 306.05 495,651 -1.26(-0.41%)
Jun 10, 2021 305.46 309.39 304.07 307.31 991,074 +1.87(+0.61%)
Jun 09, 2021 307.84 308.61 305.16 305.44 412,370 -0.69(-0.22%)
Jun 08, 2021 305.50 307.17 301.59 306.12 754,062 +2.14(+0.70%)
Jun 07, 2021 305.21 305.91 301.37 303.98 560,233 +2.38(+0.79%)
Jun 04, 2021 299.67 302.10 297.10 301.60 429,600 +3.18(+1.07%)
Jun 03, 2021 298.78 302.17 296.12 298.42 628,884 -0.17(-0.06%)
Jun 02, 2021 294.96 298.92 292.98 298.59 782,854 +7.08(+2.43%)
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.