Skip to main content

SBA Communications (NQ: SBAC )

212.96 +1.76 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 211.35 215.44 210.67 212.96 1,045,986 +1.76(+0.83%)
Feb 22, 2024 207.48 211.38 206.34 211.20 1,330,404 +3.72(+1.79%)
Feb 21, 2024 207.16 208.73 205.47 207.48 916,365 +0.44(+0.21%)
Feb 20, 2024 206.63 208.34 205.59 207.04 1,270,958 +0.24(+0.12%)
Feb 16, 2024 208.83 209.63 205.95 206.80 849,931 -5.17(-2.44%)
Feb 15, 2024 210.92 212.80 208.68 211.97 609,954 +2.90(+1.39%)
Feb 14, 2024 210.67 212.00 208.39 209.07 809,386 +0.18(+0.09%)
Feb 13, 2024 210.28 210.65 206.75 208.89 1,656,729 -6.76(-3.13%)
Feb 12, 2024 217.33 218.88 214.91 215.65 1,011,737 -1.80(-0.83%)
Feb 09, 2024 217.00 218.18 214.00 217.45 1,035,256 +1.25(+0.58%)
Feb 08, 2024 213.91 217.43 213.82 216.20 1,317,646 -0.80(-0.37%)
Feb 07, 2024 220.06 220.58 216.57 217.00 1,305,238 -1.60(-0.73%)
Feb 06, 2024 217.00 219.75 216.78 218.60 1,232,941 +1.00(+0.46%)
Feb 05, 2024 221.35 222.33 216.77 217.60 773,782 -7.11(-3.16%)
Feb 02, 2024 226.99 227.07 219.88 224.71 1,222,931 -6.21(-2.69%)
Feb 01, 2024 223.52 231.07 223.20 230.92 990,971 +7.06(+3.15%)
Jan 31, 2024 224.52 228.67 222.52 223.86 691,240 +0.76(+0.34%)
Jan 30, 2024 227.20 227.20 222.36 223.10 1,199,368 -4.47(-1.96%)
Jan 29, 2024 227.23 228.48 225.04 227.57 771,234 -0.34(-0.15%)
Jan 26, 2024 233.00 233.71 227.46 227.91 1,003,612 -4.64(-2.00%)
Jan 25, 2024 230.15 234.63 230.15 232.55 1,097,516 +5.27(+2.32%)
Jan 24, 2024 235.48 237.94 227.00 227.28 1,112,308 -5.94(-2.55%)
Jan 23, 2024 234.87 235.90 231.06 233.22 655,741 -0.57(-0.24%)
Jan 22, 2024 232.29 236.61 231.27 233.79 773,968 +2.91(+1.26%)
Jan 19, 2024 232.33 233.51 227.96 230.88 1,094,546 -1.71(-0.74%)
Jan 18, 2024 233.17 235.25 230.80 232.59 1,001,379 -0.32(-0.14%)
Jan 17, 2024 234.10 239.22 231.21 232.91 796,935 -5.10(-2.14%)
Jan 16, 2024 238.42 241.56 237.41 238.01 799,495 -1.89(-0.79%)
Jan 12, 2024 243.11 243.34 239.85 239.90 626,874 +0.55(+0.23%)
Jan 11, 2024 241.77 241.84 238.20 239.35 699,552 -3.52(-1.45%)
Jan 10, 2024 245.73 247.04 242.37 242.87 635,106 -2.71(-1.10%)
Jan 09, 2024 247.13 247.82 243.89 245.58 581,997 -2.84(-1.14%)
Jan 08, 2024 246.45 249.45 244.10 248.42 679,086 +1.83(+0.74%)
Jan 05, 2024 246.40 250.37 245.33 246.59 889,636 -3.30(-1.32%)
Jan 04, 2024 248.55 251.59 247.23 249.89 698,122 +1.58(+0.64%)
Jan 03, 2024 251.21 254.19 248.05 248.31 530,557 -6.67(-2.62%)
Jan 02, 2024 251.89 255.90 251.75 254.98 599,093 +1.29(+0.51%)
Dec 29, 2023 252.47 254.25 251.74 253.69 568,255 -0.56(-0.22%)
Dec 28, 2023 254.37 256.29 252.72 254.25 339,018 +0.04(+0.02%)
Dec 27, 2023 253.16 256.68 251.96 254.21 505,241 +1.62(+0.64%)
Dec 26, 2023 250.85 253.62 250.00 252.59 273,624 +1.16(+0.46%)
Dec 22, 2023 252.89 254.57 249.19 251.43 500,782 -0.38(-0.15%)
Dec 21, 2023 248.57 251.95 247.93 251.81 776,812 +5.51(+2.24%)
Dec 20, 2023 250.39 252.11 246.22 246.30 664,700 -2.48(-1.00%)
Dec 19, 2023 248.41 249.99 246.42 248.78 477,976 +2.25(+0.91%)
Dec 18, 2023 248.70 250.33 246.38 246.53 673,776 -1.96(-0.79%)
Dec 15, 2023 251.31 251.40 246.07 248.49 1,392,387 -2.34(-0.93%)
Dec 14, 2023 254.61 258.76 249.14 250.83 1,302,983 +2.77(+1.12%)
Dec 13, 2023 239.70 251.71 238.35 248.06 1,101,106 +8.49(+3.54%)
Dec 12, 2023 242.71 242.92 238.52 239.57 713,437 -2.79(-1.15%)
Dec 11, 2023 245.20 245.95 241.52 242.36 710,421 -1.82(-0.75%)
Dec 08, 2023 249.12 251.07 240.11 244.18 1,105,795 -6.94(-2.76%)
Dec 07, 2023 250.54 254.09 250.17 251.12 727,829 -0.37(-0.15%)
Dec 06, 2023 252.88 256.40 251.12 251.49 1,044,734 +1.10(+0.44%)
Dec 05, 2023 249.14 251.18 247.75 250.39 715,974 +1.49(+0.60%)
Dec 04, 2023 248.11 250.00 245.82 248.90 590,115 -1.67(-0.67%)
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.