SBA Communications (NQ: SBAC )

194.72 -3.65 (-1.84%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 197.43 198.62 195.99 197.39 602,119 -0.04(-0.02%)
May 20, 2024 198.64 199.21 195.23 197.43 863,135 -0.97(-0.49%)
May 17, 2024 201.75 201.88 197.37 198.40 857,504 -3.47(-1.72%)
May 16, 2024 201.06 205.26 199.95 201.87 829,659 +0.51(+0.25%)
May 15, 2024 203.41 207.20 200.63 201.36 1,253,971 +3.24(+1.64%)
May 14, 2024 199.21 199.27 196.79 198.12 1,022,864 +1.06(+0.54%)
May 13, 2024 198.80 199.01 195.36 197.05 722,601 +0.52(+0.26%)
May 10, 2024 197.71 197.71 194.90 196.53 717,770 -0.97(-0.49%)
May 09, 2024 196.98 200.23 195.49 197.50 831,637 +1.25(+0.64%)
May 08, 2024 194.26 196.74 193.89 196.25 773,493 +1.21(+0.62%)
May 07, 2024 193.29 196.72 192.70 195.03 967,693 +3.39(+1.77%)
May 06, 2024 192.90 193.15 188.97 191.64 885,782 -0.50(-0.26%)
May 03, 2024 195.50 199.72 191.86 192.14 1,078,119 -0.78(-0.40%)
May 02, 2024 189.46 193.31 186.61 192.91 1,099,604 +4.82(+2.56%)
May 01, 2024 187.77 193.57 182.73 188.10 1,694,217 +2.90(+1.56%)
Apr 30, 2024 191.17 197.46 184.97 185.20 2,552,664 -15.69(-7.81%)
Apr 29, 2024 197.57 200.90 197.05 200.89 784,324 +5.63(+2.88%)
Apr 26, 2024 196.43 198.80 194.87 195.26 647,433 -1.69(-0.86%)
Apr 25, 2024 196.08 197.84 194.35 196.95 793,771 -1.06(-0.54%)
Apr 24, 2024 195.13 198.98 194.23 198.02 812,799 +0.70(+0.35%)
Apr 23, 2024 195.09 199.18 194.64 197.32 776,928 +1.49(+0.76%)
Apr 22, 2024 195.19 196.62 194.09 195.83 1,073,701 +0.74(+0.38%)
Apr 19, 2024 195.41 195.81 193.94 195.09 701,742 +0.11(+0.06%)
Apr 18, 2024 196.15 196.91 192.98 194.98 630,460 -0.27(-0.14%)
Apr 17, 2024 196.17 197.06 194.22 195.25 765,455 +1.16(+0.60%)
Apr 16, 2024 198.06 198.06 193.75 194.10 821,031 -4.78(-2.40%)
Apr 15, 2024 201.08 201.77 196.86 198.87 922,489 -1.97(-0.98%)
Apr 12, 2024 203.09 203.38 199.64 200.84 876,851 -3.18(-1.56%)
Apr 11, 2024 204.86 206.16 202.20 204.03 790,675 +0.66(+0.32%)
Apr 10, 2024 208.70 210.22 202.77 203.37 1,120,925 -14.15(-6.51%)
Apr 09, 2024 213.98 217.53 213.37 217.52 757,512 +5.56(+2.62%)
Apr 08, 2024 211.66 212.65 208.21 211.96 654,482 -0.39(-0.18%)
Apr 05, 2024 210.95 213.87 209.91 212.35 633,581 -0.39(-0.18%)
Apr 04, 2024 215.81 217.63 211.73 212.73 1,246,904 -0.85(-0.40%)
Apr 03, 2024 211.26 214.05 208.76 213.58 1,238,491 +1.68(+0.79%)
Apr 02, 2024 210.95 213.71 208.02 211.90 937,854 -0.97(-0.45%)
Apr 01, 2024 215.32 215.43 210.83 212.86 1,050,746 -2.77(-1.28%)
Mar 28, 2024 218.85 218.85 214.97 215.63 893,239 -1.37(-0.63%)
Mar 27, 2024 215.20 217.60 214.44 217.00 776,395 +3.85(+1.81%)
Mar 26, 2024 217.40 217.40 212.96 213.15 898,149 -4.15(-1.91%)
Mar 25, 2024 215.01 217.75 214.36 217.30 889,853 +2.89(+1.35%)
Mar 22, 2024 214.31 215.14 212.63 214.41 883,883 +0.45(+0.21%)
Mar 21, 2024 215.77 218.03 213.65 213.96 659,456 -0.70(-0.32%)
Mar 20, 2024 212.03 214.68 210.28 214.65 961,288 +0.64(+0.30%)
Mar 19, 2024 212.99 214.82 211.27 214.02 470,258 +1.81(+0.85%)
Mar 18, 2024 213.35 214.80 212.07 212.21 820,002 -2.21(-1.03%)
Mar 15, 2024 213.82 215.79 212.54 214.41 1,206,685 -0.65(-0.30%)
Mar 14, 2024 215.71 216.02 211.33 215.06 1,062,469 -3.65(-1.67%)
Mar 13, 2024 219.62 220.84 217.25 218.71 841,109 +0.41(+0.19%)
Mar 12, 2024 220.41 223.07 215.72 218.31 1,095,856 -3.35(-1.51%)
Mar 11, 2024 219.20 223.23 219.20 221.66 960,847 +0.05(+0.02%)
Mar 08, 2024 217.81 222.06 217.03 221.60 1,197,398 +5.52(+2.56%)
Mar 07, 2024 219.02 219.02 214.57 216.08 942,712 +1.14(+0.53%)
Mar 06, 2024 214.89 215.40 212.58 214.94 1,424,288 +0.47(+0.22%)
Mar 05, 2024 211.06 218.90 211.06 214.47 1,818,588 +4.41(+2.10%)
Mar 04, 2024 206.17 211.18 203.98 210.06 1,023,924 +3.72(+1.81%)
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.