SBA Communications (NQ: SBAC )

326.54 USD +14.20 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 310.64 327.83 306.99 326.54 1,542,066 +14.20(+4.55%)
Jan 21, 2022 317.15 325.46 312.30 312.34 1,204,832 -4.46(-1.41%)
Jan 20, 2022 321.31 328.99 316.38 316.80 1,037,099 -4.43(-1.38%)
Jan 19, 2022 329.54 333.15 320.98 321.23 786,046 -4.81(-1.48%)
Jan 18, 2022 323.32 327.75 320.78 326.04 725,486 -0.23(-0.07%)
Jan 14, 2022 326.27 0 -7.91(-2.37%)
Jan 13, 2022 339.23 340.82 333.23 334.18 695,584 -4.33(-1.28%)
Jan 12, 2022 341.02 344.32 337.37 338.51 966,373 -3.18(-0.93%)
Jan 11, 2022 342.16 342.30 336.83 341.69 1,044,402 -0.89(-0.26%)
Jan 10, 2022 339.64 344.67 336.94 342.58 808,051 -5.33(-1.53%)
Jan 07, 2022 348.09 351.89 342.10 347.91 851,755 -1.26(-0.36%)
Jan 06, 2022 348.36 352.04 343.55 349.17 813,355 -1.60(-0.46%)
Jan 05, 2022 368.41 368.42 349.44 350.77 1,224,607 -18.69(-5.06%)
Jan 04, 2022 379.87 381.23 368.54 369.46 628,175 -10.41(-2.74%)
Jan 03, 2022 388.08 389.02 371.91 379.87 492,093 -9.15(-2.35%)
Dec 31, 2021 388.59 391.15 387.02 389.02 313,813 +0.46(+0.12%)
Dec 30, 2021 386.20 389.19 384.65 388.56 260,700 +3.61(+0.94%)
Dec 29, 2021 387.23 387.23 383.50 384.95 365,449 +0.22(+0.06%)
Dec 28, 2021 384.30 386.52 383.27 384.73 330,851 +1.37(+0.36%)
Dec 27, 2021 375.17 383.66 373.89 383.36 464,460 +9.08(+2.43%)
Dec 23, 2021 377.33 379.48 371.55 374.28 399,947 -3.31(-0.88%)
Dec 22, 2021 374.27 378.64 372.90 377.59 421,644 +4.85(+1.30%)
Dec 21, 2021 377.06 377.09 369.31 372.74 620,533 -1.62(-0.43%)
Dec 20, 2021 373.79 377.19 369.72 374.36 644,314 -1.52(-0.40%)
Dec 17, 2021 374.97 381.12 371.74 375.88 1,383,554 +5.38(+1.45%)
Dec 16, 2021 370.92 373.62 369.03 370.50 594,223 +0.32(+0.09%)
Dec 15, 2021 360.54 370.92 360.54 370.18 665,586 +6.68(+1.84%)
Dec 14, 2021 365.02 365.23 355.17 363.50 725,041 -1.52(-0.42%)
Dec 13, 2021 358.35 367.84 354.63 365.02 569,069 +6.09(+1.70%)
Dec 10, 2021 354.17 359.27 350.47 358.93 429,120 +5.93(+1.68%)
Dec 09, 2021 358.60 358.60 350.46 353.00 394,158 -5.99(-1.67%)
Dec 08, 2021 360.32 361.39 354.22 358.99 318,126 -1.08(-0.30%)
Dec 07, 2021 351.75 360.38 349.83 360.07 487,176 +11.91(+3.42%)
Dec 06, 2021 349.15 356.80 346.79 348.16 867,251 -0.53(-0.15%)
Dec 03, 2021 348.49 354.14 345.24 348.69 740,215 +0.65(+0.19%)
Dec 02, 2021 339.57 349.21 339.37 348.04 694,756 +8.74(+2.58%)
Dec 01, 2021 345.69 353.46 339.07 339.30 581,147 -4.50(-1.31%)
Nov 30, 2021 352.76 356.92 340.77 343.80 1,396,962 -11.77(-3.31%)
Nov 29, 2021 351.55 359.11 349.32 355.57 540,425 +4.52(+1.29%)
Nov 26, 2021 350.69 359.81 350.31 351.05 247,180 -3.41(-0.96%)
Nov 24, 2021 349.76 355.53 346.89 354.46 428,265 +5.51(+1.58%)
Nov 23, 2021 343.82 349.55 343.37 348.95 488,890 +5.13(+1.49%)
Nov 22, 2021 342.39 348.44 340.84 343.82 660,537 -1.17(-0.34%)
Nov 19, 2021 347.80 350.26 344.35 344.99 417,018 -0.25(-0.07%)
Nov 18, 2021 351.60 345.67 344.92 345.24 402,098 -5.05(-1.44%)
Nov 17, 2021 347.34 351.82 344.57 350.29 430,554 +2.91(+0.84%)
Nov 16, 2021 350.00 352.63 346.61 347.38 442,127 -0.69(-0.20%)
Nov 15, 2021 343.31 348.54 341.96 348.07 434,363 +4.30(+1.25%)
Nov 12, 2021 345.64 347.09 342.19 343.77 472,523 +0.84(+0.24%)
Nov 11, 2021 343.10 343.67 335.71 342.93 342,961 +0.41(+0.12%)
Nov 10, 2021 347.49 342.27 342.52 403,098 -6.94(-1.99%)
Nov 09, 2021 349.03 350.26 342.71 349.46 399,591 +1.47(+0.42%)
Nov 08, 2021 345.26 348.57 338.49 347.99 426,546 +3.78(+1.10%)
Nov 05, 2021 348.34 350.66 343.54 344.21 432,941 -2.26(-0.65%)
Nov 04, 2021 352.26 354.98 345.05 346.47 517,343 -5.53(-1.57%)
Nov 03, 2021 360.75 361.82 347.90 352.00 449,541 -6.34(-1.77%)
Nov 02, 2021 347.01 361.20 344.16 358.34 722,841 +10.94(+3.15%)
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.