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

SBA Communications (NQ: SBAC )

199.38 -3.49 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2020 275.58 277.34 272.75 277.12 1,206,226 +1.40(+0.51%)
Nov 27, 2020 279.83 279.83 273.96 275.72 415,248 +3.01(+1.10%)
Nov 25, 2020 271.32 275.26 270.22 272.71 1,022,422 +2.62(+0.97%)
Nov 24, 2020 276.24 279.84 269.23 270.08 1,227,066 -6.16(-2.23%)
Nov 23, 2020 280.01 280.87 275.52 276.24 630,180 -3.70(-1.32%)
Nov 20, 2020 288.35 288.35 278.96 279.94 686,554 -7.39(-2.57%)
Nov 19, 2020 287.15 289.86 283.19 287.33 476,713 -0.73(-0.25%)
Nov 18, 2020 286.50 292.14 285.10 288.06 521,830 +0.20(+0.07%)
Nov 17, 2020 283.74 290.13 283.43 287.86 434,370 +3.25(+1.14%)
Nov 16, 2020 292.50 295.85 284.02 284.62 592,700 -8.28(-2.83%)
Nov 13, 2020 287.85 293.68 286.41 292.89 423,888 +6.77(+2.37%)
Nov 12, 2020 288.05 293.81 283.00 286.12 568,123 -1.56(-0.54%)
Nov 11, 2020 282.56 294.09 280.34 287.68 796,446 +7.66(+2.74%)
Nov 10, 2020 286.67 286.67 275.95 280.02 823,177 -6.58(-2.30%)
Nov 09, 2020 300.13 300.73 285.62 286.60 976,013 -8.82(-2.98%)
Nov 06, 2020 297.02 297.40 290.99 295.42 522,906 +0.77(+0.26%)
Nov 05, 2020 292.19 295.77 291.06 294.65 453,627 +3.66(+1.26%)
Nov 04, 2020 282.46 296.04 281.87 290.99 565,810 +10.61(+3.78%)
Nov 03, 2020 286.15 287.14 277.55 280.38 1,144,059 -2.42(-0.86%)
Nov 02, 2020 284.80 286.10 277.83 282.80 569,532 +3.04(+1.08%)
Oct 30, 2020 282.13 284.55 276.02 279.76 537,852 -4.48(-1.58%)
Oct 29, 2020 284.79 288.98 282.92 284.24 613,450 -0.39(-0.14%)
Oct 28, 2020 287.81 291.31 283.92 284.63 673,248 -6.18(-2.12%)
Oct 27, 2020 292.35 295.01 288.82 290.80 465,483 -1.44(-0.49%)
Oct 26, 2020 289.88 294.26 288.18 292.25 452,122 +1.18(+0.40%)
Oct 23, 2020 283.34 291.45 282.00 291.07 656,175 +7.80(+2.75%)
Oct 22, 2020 296.93 296.93 282.95 283.27 991,661 -12.78(-4.32%)
Oct 21, 2020 293.23 297.98 293.21 296.04 336,288 +0.64(+0.22%)
Oct 20, 2020 297.72 298.86 294.53 295.41 330,110 -1.13(-0.38%)
Oct 19, 2020 300.53 302.50 294.21 296.53 378,669 -2.38(-0.80%)
Oct 16, 2020 300.34 302.41 297.32 298.91 312,000 -0.28(-0.09%)
Oct 15, 2020 293.48 300.41 293.48 299.19 417,993 +3.80(+1.29%)
Oct 14, 2020 298.75 300.79 295.02 295.40 335,332 -2.14(-0.72%)
Oct 13, 2020 302.50 305.17 295.38 297.54 758,168 -4.92(-1.63%)
Oct 12, 2020 302.42 304.25 299.73 302.46 577,733 -0.68(-0.22%)
Oct 09, 2020 303.95 304.73 300.82 303.13 436,550 -0.66(-0.22%)
Oct 08, 2020 308.87 308.87 301.70 303.80 518,709 +1.94(+0.64%)
Oct 07, 2020 304.44 304.44 298.39 301.86 374,314 -1.67(-0.55%)
Oct 06, 2020 310.78 310.78 302.22 303.53 487,116 -6.64(-2.14%)
Oct 05, 2020 306.10 310.24 301.44 310.17 595,616 +3.67(+1.20%)
Oct 02, 2020 302.57 308.88 299.77 306.50 686,379 +2.83(+0.93%)
Oct 01, 2020 308.74 310.32 301.87 303.66 906,902 -3.18(-1.04%)
Sep 30, 2020 303.41 307.56 301.61 306.84 651,715 +4.44(+1.47%)
Sep 29, 2020 300.60 303.38 298.31 302.40 418,917 +3.27(+1.09%)
Sep 28, 2020 305.36 306.22 297.99 299.14 673,825 -3.41(-1.13%)
Sep 25, 2020 292.83 303.81 292.83 302.55 675,481 +7.47(+2.53%)
Sep 24, 2020 293.84 300.00 293.53 295.08 657,212 +1.10(+0.37%)
Sep 23, 2020 301.60 301.60 293.23 293.98 557,416 -7.77(-2.58%)
Sep 22, 2020 292.28 302.93 291.94 301.76 525,928 +7.84(+2.67%)
Sep 21, 2020 295.30 298.53 291.32 293.91 679,817 -3.51(-1.18%)
Sep 18, 2020 298.08 302.28 295.29 297.42 730,387 -3.51(-1.17%)
Sep 17, 2020 309.70 310.86 297.13 300.93 502,121 -9.44(-3.04%)
Sep 16, 2020 309.12 316.37 309.12 310.37 599,817 -1.17(-0.37%)
Sep 15, 2020 301.24 312.78 300.91 311.54 580,076 +13.16(+4.41%)
Sep 14, 2020 294.76 300.19 294.76 298.37 404,213 +4.93(+1.68%)
Sep 11, 2020 293.06 296.03 291.82 293.44 357,876 +1.15(+0.39%)
Sep 10, 2020 301.16 301.16 292.18 292.30 583,682 -9.62(-3.18%)
Sep 09, 2020 296.15 307.65 296.15 301.91 943,282 +7.29(+2.48%)
Sep 08, 2020 288.84 296.99 283.60 294.62 757,457 +5.30(+1.83%)
Sep 04, 2020 294.32 296.91 285.33 289.32 498,514 -6.24(-2.11%)
Sep 03, 2020 301.39 303.45 291.94 295.56 528,754 -7.13(-2.36%)
Sep 02, 2020 298.61 303.85 293.74 302.69 569,227 +7.27(+2.46%)
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.