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 (%)
May 31, 2022 333.75 336.01 326.79 328.71 1,367,329 -10.69(-3.15%)
May 27, 2022 332.68 339.41 330.47 339.41 673,891 +8.90(+2.69%)
May 26, 2022 339.50 341.64 327.31 330.51 656,761 -7.72(-2.28%)
May 25, 2022 338.34 339.69 332.68 338.24 762,395 -0.69(-0.20%)
May 24, 2022 326.26 340.12 325.22 338.93 763,003 +12.67(+3.88%)
May 23, 2022 320.45 327.51 319.15 326.26 613,352 +7.30(+2.29%)
May 20, 2022 315.14 319.50 312.22 318.96 841,120 +7.33(+2.35%)
May 19, 2022 305.80 315.02 305.14 311.62 668,165 +4.90(+1.60%)
May 18, 2022 315.45 316.67 305.45 306.72 696,857 -10.32(-3.26%)
May 17, 2022 322.29 322.29 313.07 317.04 537,020 -2.98(-0.93%)
May 16, 2022 322.23 325.00 318.59 320.03 447,934 -5.59(-1.72%)
May 13, 2022 317.68 325.79 316.29 325.62 540,101 +10.49(+3.33%)
May 12, 2022 309.77 315.56 306.38 315.12 804,283 +8.14(+2.65%)
May 11, 2022 310.00 313.47 305.90 306.99 588,874 -0.28(-0.09%)
May 10, 2022 318.77 318.77 302.93 307.27 733,471 -7.56(-2.40%)
May 09, 2022 332.52 335.41 313.71 314.83 527,168 -18.50(-5.55%)
May 06, 2022 333.74 336.35 328.98 333.34 641,835 -0.27(-0.08%)
May 05, 2022 342.04 345.03 330.58 333.61 600,367 -9.13(-2.66%)
May 04, 2022 341.98 343.06 333.17 342.74 710,613 +2.77(+0.81%)
May 03, 2022 331.94 343.44 328.27 339.97 1,026,646 +10.74(+3.26%)
May 02, 2022 339.10 343.18 325.16 329.23 849,649 -8.99(-2.66%)
Apr 29, 2022 348.89 348.89 337.58 338.23 710,616 -11.82(-3.38%)
Apr 28, 2022 340.85 350.36 336.18 350.05 742,870 +10.11(+2.97%)
Apr 27, 2022 342.34 349.14 339.31 339.94 982,368 -2.27(-0.66%)
Apr 26, 2022 370.27 370.27 341.00 342.21 853,807 -8.52(-2.43%)
Apr 25, 2022 358.24 359.33 345.93 350.73 990,513 -6.26(-1.75%)
Apr 22, 2022 360.83 360.83 354.85 356.99 560,465 -3.70(-1.03%)
Apr 21, 2022 361.32 367.45 359.34 360.69 446,294 -1.86(-0.51%)
Apr 20, 2022 352.03 363.66 351.71 362.55 593,270 +10.87(+3.09%)
Apr 19, 2022 347.40 354.86 345.60 351.68 506,332 +4.82(+1.39%)
Apr 18, 2022 347.87 351.19 344.81 346.85 581,641 +0.56(+0.16%)
Apr 14, 2022 346.56 348.64 344.10 346.29 410,605 +0.75(+0.22%)
Apr 13, 2022 346.60 347.39 340.34 345.54 569,105 +0.13(+0.04%)
Apr 12, 2022 352.59 353.35 343.91 345.41 792,033 -6.64(-1.89%)
Apr 11, 2022 357.68 364.43 351.54 352.06 596,241 -11.13(-3.06%)
Apr 08, 2022 359.39 366.33 357.58 363.18 646,484 +3.34(+0.93%)
Apr 07, 2022 360.50 362.45 357.24 359.84 890,466 -0.78(-0.22%)
Apr 06, 2022 350.08 363.91 349.16 360.62 883,879 +9.28(+2.64%)
Apr 05, 2022 345.82 354.55 345.26 351.34 749,074 +5.35(+1.55%)
Apr 04, 2022 340.98 347.27 340.91 345.99 761,914 +4.37(+1.28%)
Apr 01, 2022 336.62 342.15 334.62 341.63 600,425 +6.33(+1.89%)
Mar 31, 2022 335.06 339.44 334.19 335.30 1,017,290 +1.09(+0.33%)
Mar 30, 2022 331.63 334.22 329.00 334.20 470,448 +2.16(+0.65%)
Mar 29, 2022 326.15 332.32 324.93 332.04 536,568 +6.69(+2.06%)
Mar 28, 2022 321.99 325.66 319.99 325.35 472,554 +4.77(+1.49%)
Mar 25, 2022 318.91 320.99 316.23 320.57 299,184 +3.49(+1.10%)
Mar 24, 2022 312.97 317.54 310.34 317.08 509,109 +4.80(+1.54%)
Mar 23, 2022 316.60 316.67 308.60 312.28 581,764 -2.19(-0.70%)
Mar 22, 2022 319.07 319.07 311.81 314.47 912,912 -4.75(-1.49%)
Mar 21, 2022 322.17 325.93 317.15 319.22 706,440 -2.95(-0.92%)
Mar 18, 2022 323.47 326.14 321.08 322.17 909,099 +0.55(+0.17%)
Mar 17, 2022 315.78 323.54 315.78 321.62 555,280 +4.10(+1.29%)
Mar 16, 2022 316.00 319.55 310.31 317.52 588,854 +3.53(+1.12%)
Mar 15, 2022 315.82 317.54 307.76 314.00 541,537 +1.50(+0.48%)
Mar 14, 2022 312.85 317.49 308.25 312.49 651,693 -0.17(-0.06%)
Mar 11, 2022 320.62 323.00 312.52 312.67 687,984 -7.70(-2.40%)
Mar 10, 2022 314.64 321.14 310.11 320.37 593,281 +2.52(+0.79%)
Mar 09, 2022 321.14 322.56 317.30 317.84 562,619 +1.95(+0.62%)
Mar 08, 2022 323.77 329.35 315.79 315.89 1,040,337 -6.81(-2.11%)
Mar 07, 2022 320.12 325.08 317.55 322.70 927,525 +0.97(+0.30%)
Mar 04, 2022 315.07 321.90 315.07 321.73 937,797 +4.74(+1.49%)
Mar 03, 2022 313.90 318.11 310.89 316.99 886,430 +4.75(+1.52%)
Mar 02, 2022 306.90 317.05 305.31 312.24 861,259 +4.33(+1.41%)
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.