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 29, 2020 298.95 302.99 294.35 302.15 756,143 +3.31(+1.11%)
May 28, 2020 292.40 301.50 292.22 298.84 586,880 +7.50(+2.58%)
May 27, 2020 281.84 291.44 278.89 291.34 664,796 +9.49(+3.37%)
May 26, 2020 281.97 284.83 274.49 281.85 803,457 +3.39(+1.22%)
May 22, 2020 271.05 279.06 268.44 278.46 894,066 +8.33(+3.08%)
May 21, 2020 269.57 273.05 268.40 270.13 515,961 -2.36(-0.87%)
May 20, 2020 275.51 278.83 267.93 272.49 526,259 -0.53(-0.19%)
May 19, 2020 273.83 281.69 272.78 273.02 493,148 -4.83(-1.74%)
May 18, 2020 280.52 281.07 273.18 277.85 882,289 +5.02(+1.84%)
May 15, 2020 271.09 274.11 265.40 272.83 620,931 +1.12(+0.41%)
May 14, 2020 267.80 273.83 267.80 271.71 710,191 -1.11(-0.41%)
May 13, 2020 277.28 282.58 272.05 272.82 821,991 -4.88(-1.76%)
May 12, 2020 284.80 286.98 277.34 277.70 693,496 -7.10(-2.49%)
May 11, 2020 278.30 288.82 277.50 284.80 1,047,178 +4.51(+1.61%)
May 08, 2020 279.57 282.75 277.62 280.28 737,662 +5.50(+2.00%)
May 07, 2020 279.06 281.33 273.23 274.78 910,738 -2.13(-0.77%)
May 06, 2020 284.21 288.12 273.91 276.91 852,751 -5.92(-2.09%)
May 05, 2020 273.73 286.13 273.73 282.83 761,107 +5.77(+2.08%)
May 04, 2020 279.24 281.72 267.09 277.06 830,565 +1.67(+0.61%)
May 01, 2020 276.54 280.72 273.86 275.38 608,123 -3.03(-1.09%)
Apr 30, 2020 276.65 280.87 274.54 278.42 1,748,659 -1.49(-0.53%)
Apr 29, 2020 293.88 297.40 279.50 279.91 1,074,165 -13.29(-4.53%)
Apr 28, 2020 304.53 304.53 292.93 293.20 689,827 -3.35(-1.13%)
Apr 27, 2020 294.46 297.34 291.45 296.55 680,003 +2.89(+0.98%)
Apr 24, 2020 296.10 296.21 285.35 293.66 761,924 -0.84(-0.29%)
Apr 23, 2020 294.02 301.02 291.78 294.50 663,571 +0.11(+0.04%)
Apr 22, 2020 286.66 297.70 284.82 294.40 633,342 +12.03(+4.26%)
Apr 21, 2020 286.52 290.74 281.62 282.37 578,760 -5.99(-2.08%)
Apr 20, 2020 299.38 299.38 287.75 288.36 609,984 -13.98(-4.62%)
Apr 17, 2020 301.13 303.31 296.11 302.34 794,101 +5.89(+1.99%)
Apr 16, 2020 288.60 297.48 288.22 296.45 609,049 +6.61(+2.28%)
Apr 15, 2020 290.58 291.53 283.30 289.85 688,490 -0.76(-0.26%)
Apr 14, 2020 282.15 296.52 278.51 290.61 839,041 +13.07(+4.71%)
Apr 13, 2020 290.87 291.99 273.63 277.54 626,604 -16.14(-5.50%)
Apr 09, 2020 292.81 302.35 285.96 293.68 1,443,460 +3.60(+1.24%)
Apr 08, 2020 268.00 291.68 266.51 290.08 899,783 +24.39(+9.18%)
Apr 07, 2020 278.02 278.50 265.52 265.69 764,452 -0.77(-0.29%)
Apr 06, 2020 262.06 268.24 257.79 266.45 1,437,517 +12.16(+4.78%)
Apr 03, 2020 262.08 265.28 250.06 254.30 696,218 -9.74(-3.69%)
Apr 02, 2020 249.25 267.59 246.19 264.03 1,136,799 +13.90(+5.56%)
Apr 01, 2020 248.05 257.37 242.16 250.14 868,951 -9.12(-3.52%)
Mar 31, 2020 262.93 263.41 252.03 259.26 1,932,707 -8.34(-3.12%)
Mar 30, 2020 258.73 269.28 249.80 267.61 858,801 +16.59(+6.61%)
Mar 27, 2020 241.28 259.33 241.28 251.01 884,798 -2.99(-1.18%)
Mar 26, 2020 235.41 256.67 233.72 254.00 1,081,241 +20.50(+8.78%)
Mar 25, 2020 228.55 241.25 228.55 233.50 1,227,639 +0.86(+0.37%)
Mar 24, 2020 213.13 235.16 211.79 232.63 1,773,446 +25.72(+12.43%)
Mar 23, 2020 222.33 222.33 197.06 206.91 1,807,925 -13.32(-6.05%)
Mar 20, 2020 237.41 239.35 219.08 220.23 1,441,377 -15.18(-6.45%)
Mar 19, 2020 251.51 251.51 223.47 235.42 1,453,869 -14.51(-5.81%)
Mar 18, 2020 257.89 268.76 244.32 249.93 1,592,025 -13.65(-5.18%)
Mar 17, 2020 254.13 269.60 244.79 263.57 1,641,840 +17.05(+6.91%)
Mar 16, 2020 249.26 265.48 236.80 246.53 1,733,625 -24.18(-8.93%)
Mar 13, 2020 265.41 271.48 255.21 270.71 1,593,304 +17.22(+6.79%)
Mar 12, 2020 246.95 270.86 235.79 253.49 1,792,657 -10.31(-3.91%)
Mar 11, 2020 262.08 269.20 260.45 263.80 1,141,274 -6.91(-2.55%)
Mar 10, 2020 259.57 271.52 254.78 270.71 1,225,479 +16.50(+6.49%)
Mar 09, 2020 259.71 265.10 253.61 254.21 1,123,653 -19.59(-7.15%)
Mar 06, 2020 280.57 283.58 265.38 273.80 1,094,634 -14.14(-4.91%)
Mar 05, 2020 285.22 291.17 283.68 287.94 1,064,503 -2.80(-0.96%)
Mar 04, 2020 276.72 292.05 275.65 290.74 1,231,537 +15.90(+5.78%)
Mar 03, 2020 273.25 283.22 270.31 274.84 1,245,256 +1.54(+0.56%)
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.