Skip to main content

SBA Communications (NQ: SBAC )

211.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 210.46 215.16 210.10 211.25 802,764 -2.97(-1.39%)
Jul 17, 2024 212.91 214.79 211.18 214.22 651,710 +1.16(+0.54%)
Jul 16, 2024 212.70 213.53 209.90 213.06 776,761 +2.80(+1.33%)
Jul 15, 2024 210.01 212.08 208.04 210.26 888,747 -2.57(-1.21%)
Jul 12, 2024 210.85 215.47 210.30 212.83 1,345,152 +2.97(+1.42%)
Jul 11, 2024 199.75 209.90 199.26 209.86 1,495,523 +14.67(+7.52%)
Jul 10, 2024 197.20 197.21 191.79 195.19 572,434 -0.34(-0.17%)
Jul 09, 2024 193.00 196.22 192.10 195.53 714,118 +1.57(+0.81%)
Jul 08, 2024 191.59 194.65 190.91 193.96 655,049 +3.13(+1.64%)
Jul 05, 2024 192.31 192.32 189.07 190.83 666,494 -1.35(-0.70%)
Jul 03, 2024 189.96 193.48 189.22 192.18 474,520 +3.18(+1.68%)
Jul 02, 2024 191.29 191.29 187.06 189.00 1,232,350 -0.78(-0.41%)
Jul 01, 2024 194.83 195.81 189.47 189.78 956,910 -6.52(-3.32%)
Jun 28, 2024 197.61 198.79 195.06 196.30 1,463,509 -0.65(-0.33%)
Jun 27, 2024 193.20 196.95 192.25 196.95 879,813 +3.38(+1.75%)
Jun 26, 2024 191.29 193.80 190.46 193.57 746,701 +0.90(+0.47%)
Jun 25, 2024 196.32 196.41 191.46 192.67 553,531 -4.50(-2.28%)
Jun 24, 2024 194.89 199.53 194.56 197.17 721,427 +2.54(+1.31%)
Jun 21, 2024 191.28 195.18 190.58 194.63 1,196,204 +3.85(+2.02%)
Jun 20, 2024 190.17 191.38 189.32 190.78 540,930 -0.41(-0.21%)
Jun 18, 2024 191.20 193.48 190.50 191.19 530,571 +0.00(+0.00%)
Jun 17, 2024 195.00 195.00 190.32 191.19 619,512 -4.77(-2.43%)
Jun 14, 2024 195.78 198.11 194.95 195.96 596,314 -1.05(-0.53%)
Jun 13, 2024 196.60 198.28 195.20 197.01 952,713 +0.72(+0.37%)
Jun 12, 2024 199.92 202.86 195.17 196.29 1,198,660 +3.94(+2.05%)
Jun 11, 2024 192.98 195.79 192.24 192.35 903,038 -0.81(-0.42%)
Jun 10, 2024 192.67 194.32 191.07 193.16 988,232 -0.23(-0.12%)
Jun 07, 2024 191.12 193.71 188.88 193.39 785,997 -1.98(-1.01%)
Jun 06, 2024 195.83 197.30 194.70 195.37 438,197 -1.52(-0.77%)
Jun 05, 2024 198.80 198.87 196.18 196.89 504,310 -1.74(-0.88%)
Jun 04, 2024 196.76 200.24 195.91 198.63 741,896 +1.87(+0.95%)
Jun 03, 2024 197.09 200.40 196.35 196.76 681,639 +0.08(+0.04%)
May 31, 2024 194.87 197.95 193.95 196.68 1,592,561 +3.48(+1.80%)
May 30, 2024 188.02 193.50 187.49 193.20 1,065,308 +6.82(+3.66%)
May 29, 2024 186.02 187.52 185.44 186.38 781,227 -0.91(-0.49%)
May 28, 2024 188.93 192.01 186.23 187.29 790,335 -0.80(-0.43%)
May 24, 2024 188.59 189.70 187.72 188.09 500,632 -0.70(-0.37%)
May 23, 2024 193.04 193.51 188.58 188.79 730,863 -4.98(-2.57%)
May 22, 2024 196.88 197.42 192.56 193.77 1,016,005 -3.62(-1.83%)
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%)
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.