Breaking News Bar

Business News and Information

SBA Communications (NQ: SBAC )

306.61 USD UNCHANGED
Streaming Delayed Price Updated: 5:09 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 309.01 310.19 305.70 306.61 318,049 -1.17(-0.38%)
Oct 19, 2020 311.93 313.97 305.37 307.78 364,833 -2.47(-0.80%)
Oct 16, 2020 311.73 313.88 308.60 310.25 300,600 -0.29(-0.09%)
Oct 15, 2020 304.61 311.80 304.61 310.54 402,721 +3.94(+1.29%)
Oct 14, 2020 310.08 312.20 306.21 306.60 323,080 -2.22(-0.72%)
Oct 13, 2020 313.97 316.74 306.58 308.82 730,466 -5.11(-1.63%)
Oct 12, 2020 313.89 315.79 311.10 313.93 556,624 -0.70(-0.22%)
Oct 09, 2020 315.48 316.29 312.23 314.63 420,600 -0.69(-0.22%)
Oct 08, 2020 320.58 320.58 313.14 315.32 499,757 +2.01(+0.64%)
Oct 07, 2020 315.98 315.98 309.71 313.31 360,638 -1.73(-0.55%)
Oct 06, 2020 322.57 322.57 313.68 315.04 469,318 -6.89(-2.14%)
Oct 05, 2020 317.71 322.01 312.87 321.93 573,854 +3.81(+1.20%)
Oct 02, 2020 314.05 320.59 311.14 318.12 661,300 +2.94(+0.93%)
Oct 01, 2020 320.45 322.09 313.32 315.18 873,766 -3.30(-1.04%)
Sep 30, 2020 314.92 319.22 313.05 318.48 627,903 +4.61(+1.47%)
Sep 29, 2020 312.00 314.88 309.62 313.87 403,611 +3.39(+1.09%)
Sep 28, 2020 316.94 317.83 309.29 310.48 649,205 -3.54(-1.13%)
Sep 25, 2020 303.94 315.33 303.94 314.02 650,800 +7.75(+2.53%)
Sep 24, 2020 304.98 311.38 304.66 306.27 633,199 +1.14(+0.37%)
Sep 23, 2020 313.04 313.04 304.35 305.13 537,049 -8.07(-2.58%)
Sep 22, 2020 303.36 314.42 303.01 313.20 506,712 +8.14(+2.67%)
Sep 21, 2020 306.50 309.85 302.37 305.06 654,978 -3.64(-1.18%)
Sep 18, 2020 309.38 313.74 306.48 308.70 703,700 -3.64(-1.17%)
Sep 17, 2020 321.45 322.65 308.40 312.35 483,775 -9.80(-3.04%)
Sep 16, 2020 320.84 328.37 320.84 322.14 577,901 -1.21(-0.37%)
Sep 15, 2020 312.66 324.64 312.32 323.35 558,881 +13.66(+4.41%)
Sep 14, 2020 305.94 311.58 305.94 309.69 389,444 +5.12(+1.68%)
Sep 11, 2020 304.17 307.26 302.89 304.57 344,800 +1.19(+0.39%)
Sep 10, 2020 312.58 312.58 303.26 303.38 562,356 -9.98(-3.18%)
Sep 09, 2020 307.38 319.32 307.38 313.36 908,816 +7.57(+2.48%)
Sep 08, 2020 299.79 308.25 294.35 305.79 729,781 +5.50(+1.83%)
Sep 04, 2020 305.48 308.17 296.15 300.29 480,300 -6.48(-2.11%)
Sep 03, 2020 312.82 314.96 303.01 306.77 509,435 -7.40(-2.36%)
Sep 02, 2020 309.93 315.37 304.88 314.17 548,429 +7.55(+2.46%)
Sep 01, 2020 305.62 309.91 303.22 306.62 308,376 +0.55(+0.18%)
Aug 31, 2020 305.67 307.32 304.10 306.07 483,092 -0.12(-0.04%)
Aug 28, 2020 305.96 306.23 302.05 306.19 312,900 +0.26(+0.08%)
Aug 27, 2020 306.68 307.46 303.18 305.93 419,626 +2.47(+0.81%)
Aug 26, 2020 300.62 303.79 299.16 303.46 373,447 -1.01(-0.33%)
Aug 25, 2020 300.18 305.10 298.08 304.47 359,693 +2.95(+0.98%)
Aug 24, 2020 303.67 303.87 296.50 301.52 406,699 -3.92(-1.28%)
Aug 21, 2020 308.77 308.77 299.84 305.44 423,500 +5.63(+1.88%)
Aug 20, 2020 297.47 303.82 297.17 299.81 249,328 +1.59(+0.53%)
Aug 19, 2020 308.27 308.27 296.36 298.22 587,782 -9.25(-3.01%)
Aug 18, 2020 309.01 310.72 306.51 307.47 358,968 -0.27(-0.09%)
Aug 17, 2020 303.03 308.10 302.30 307.74 357,739 +4.57(+1.51%)
Aug 14, 2020 303.01 307.46 301.13 303.17 271,100 -1.46(-0.48%)
Aug 13, 2020 302.72 308.92 302.72 304.63 316,714 +0.24(+0.08%)
Aug 12, 2020 296.74 305.40 295.93 304.39 483,968 +8.75(+2.96%)
Aug 11, 2020 305.96 305.96 294.57 295.64 663,527 -5.19(-1.73%)
Aug 10, 2020 310.58 311.11 298.78 300.83 808,133 -10.45(-3.36%)
Aug 07, 2020 307.13 313.00 306.92 311.28 324,200 +3.95(+1.29%)
Aug 06, 2020 304.35 308.06 300.68 307.33 514,458 +0.85(+0.28%)
Aug 05, 2020 315.21 315.21 303.23 306.48 412,318 -3.83(-1.23%)
Aug 04, 2020 311.56 319.92 307.14 310.31 896,490 +4.92(+1.61%)
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.
 
bottom clear