SBA Communications Corporation (SBAC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.0333842045021 | 209.68 | 211.12 | 203.97 | 535704 | 206.96610746 | CS |
| 4 | 10.93 | 5.501308637 | 198.68 | 211.12 | 195.21 | 675132 | 203.18976651 | CS |
| 12 | -19.14 | -8.36721311475 | 228.75 | 228.88 | 192.55 | 801096 | 205.28966462 | CS |
| 26 | -8.82 | -4.03790688092 | 218.43 | 252.64 | 192.55 | 814492 | 221.3398741 | CS |
| 52 | 2.98 | 1.44219135653 | 206.63 | 252.64 | 183.64 | 890522 | 212.80050049 | CS |
| 156 | -83.01 | -28.3678490876 | 292.62 | 380.48 | 183.64 | 808613 | 245.94541222 | CS |
| 260 | -79.98 | -27.6183569875 | 289.59 | 391.15 | 183.64 | 753685 | 266.07551861 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008100 | 207.77 | 1.37 | 0.66 | 206.21 | 208.55 | 205.01 | 696764 |
| 1739921700 | 206.4 | 1.03 | 0.50 | 204.38 | 206.55 | 203.97 | 519597 |
| 1739576100 | 205.37 | -2.75 | -1.32 | 209.9 | 211.12 | 205.3 | 485456 |
| 1739489700 | 208.12 | -0.51 | -0.24 | 209.68 | 209.68 | 207.47 | 440998 |
| 1739403300 | 208.63 | -0.61 | -0.29 | 205.755 | 208.935 | 204.1284 | 583583 |
| 1739316900 | 209.24 | 2.93 | 1.42 | 206.41 | 209.39 | 205.6 | 525775 |
| 1739230500 | 206.31 | 0.49 | 0.24 | 206.99 | 207.51 | 203.71 | 556267 |
| 1738971300 | 205.82 | 0.82 | 0.40 | 204.61 | 206.79 | 203.68 | 755848 |
| 1738884900 | 205 | 1.52 | 0.75 | 204.33 | 205.14 | 203.6 | 620119 |
| 1738798500 | 203.48 | 5.94 | 3.01 | 199.84 | 203.79 | 197.48 | 822456 |
| 1738712100 | 197.54 | -0.19 | -0.10 | 196.95 | 198.32 | 195.21 | 658780 |
| 1738625700 | 197.73 | 0.17 | 0.09 | 196.96 | 199.24 | 195.99 | 765549 |
| 1738366500 | 197.56 | -1.58 | -0.79 | 198.1 | 201.56 | 197.1 | 767414 |
| 1738280100 | 199.14 | 1.04 | 0.52 | 200.85 | 202.145 | 197.46 | 709093 |
| 1738193700 | 198.1 | -3.57 | -1.77 | 202 | 202.5 | 196.76 | 738017 |
| 1738107300 | 201.67 | -6.27 | -3.02 | 207.35 | 207.35 | 201.0401 | 815055 |
| 1738020900 | 207.94 | 11.11 | 5.64 | 205.4 | 208.45 | 203.37 | 1018361 |
| 1737761700 | 196.83 | -1.57 | -0.79 | 198.68 | 199.11 | 196.23 | 673236 |
| 1737675300 | 198.4 | 0 | 0.00 | 198.4 | 198.4 | 198.4 | 0 |
| 1737588900 | 198.4 | -5.96 | -2.92 | 202.51 | 203.695 | 198.17 | 982540 |
| 1737502500 | 204.36 | 0.75 | 0.37 | 205.01 | 207.41 | 203.32 | 666204 |
| 1737156900 | 203.61 | -0.57 | -0.28 | 205.53 | 205.53 | 203.34 | 697681 |
| 1737070500 | 204.18 | 6.95 | 3.52 | 197.88 | 205 | 197.88 | 1188338 |
| 1736984100 | 197.23 | 2.21 | 1.13 | 200.4 | 200.9 | 196.85 | 1021009 |
| 1736897700 | 195.02 | 0.06 | 0.03 | 194.69 | 197.375 | 194.22 | 853472 |
| 1736811300 | 194.96 | 2.2 | 1.14 | 193.08 | 195.26 | 192.61 | 846121 |
| 1736552100 | 192.76 | -6.95 | -3.48 | 193.745 | 195.89 | 192.55 | 1095164 |
| 1736379300 | 199.71 | 3.82 | 1.95 | 195.09 | 199.95 | 193.405 | 1128146 |
| 1736292900 | 195.89 | -3.04 | -1.53 | 199.325 | 200.19 | 195.61 | 757465 |
| 1736206500 | 198.93 | -2.87 | -1.42 | 201.345 | 202.78 | 198.5 | 806790 |
| 1735947300 | 201.8 | 1.4 | 0.70 | 200.17 | 202.97 | 199.3101 | 521916 |
| 1735860900 | 200.4 | -3.4 | -1.67 | 205.3007 | 205.06 | 200.08 | 507921 |
| 1735688100 | 203.8 | 0.48 | 0.24 | 205.37 | 205.85 | 201.615 | 696449 |
| 1735601700 | 203.32 | 0.12 | 0.06 | 203.34 | 203.59 | 200.8933 | 657205 |
| 1735342500 | 203.2 | -0.8 | -0.39 | 201.89 | 205.52 | 201.89 | 646584 |
| 1735256100 | 204 | 1.44 | 0.71 | 202.25 | 204.11 | 200.94 | 591978 |
| 1735077840 | 202.56 | -0.72 | -0.35 | 202.2 | 203.25 | 200.92 | 438295 |
| 1734996900 | 203.28 | -0.29 | -0.14 | 202.61 | 203.43 | 200.6 | 1104911 |
| 1734737700 | 203.57 | 5.33 | 2.69 | 201.42 | 204.58 | 199.85 | 2205729 |
| 1734651300 | 198.24 | -2.82 | -1.40 | 201.145 | 201.41 | 197.16 | 1783950 |
| 1734564900 | 201.06 | -7.93 | -3.79 | 206.31 | 209.01 | 200.89 | 1347029 |
| 1734478500 | 208.99 | -3.29 | -1.55 | 211.99 | 213.74 | 207.84 | 776118 |
| 1734392100 | 212.28 | -2 | -0.93 | 212.29 | 214.415 | 211.66 | 813148 |
| 1734132900 | 214.28 | -1.77 | -0.82 | 214.93 | 216.03 | 213.075 | 599667 |
| 1734046500 | 216.05 | -0.16 | -0.07 | 216.2 | 218.24 | 215.12 | 709901 |
| 1733960100 | 216.21 | -1.17 | -0.54 | 217.595 | 217.72 | 214.51 | 896145 |
| 1733873700 | 217.38 | -5.88 | -2.63 | 218.765 | 220.37 | 216.395 | 927431 |
| 1733787300 | 223.26 | 2.88 | 1.31 | 220.66 | 225.06 | 220.5 | 857351 |
| 1733528100 | 220.38 | -1.2 | -0.54 | 222.81 | 222.92 | 216.09 | 1072036 |
| 1733441700 | 221.58 | 0.77 | 0.35 | 220 | 221.98 | 218.47 | 617034 |
| 1733355300 | 220.81 | -2.28 | -1.02 | 222.98 | 223.45 | 218.27 | 858848 |
| 1733268900 | 223.09 | 0.15 | 0.07 | 223.505 | 225.235 | 222.495 | 640902 |
| 1733182500 | 222.94 | -3.31 | -1.46 | 225.395 | 226.07 | 222.165 | 640972 |
| 1732917840 | 226.25 | -2.26 | -0.99 | 228.75 | 228.88 | 226.01 | 351248 |
| 1732750500 | 228.51 | 1.92 | 0.85 | 228.5 | 229.68 | 227.8 | 395943 |
| 1732664100 | 226.59 | 0.61 | 0.27 | 226 | 227.71 | 224.755 | 639762 |
| 1732577700 | 225.98 | 5.32 | 2.41 | 223.175 | 227.81 | 222.485 | 1008221 |
| 1732318500 | 220.66 | 1.23 | 0.56 | 220.84 | 222.41 | 220.09 | 572682 |
| 1732232100 | 219.43 | 0.49 | 0.22 | 217.86 | 219.93 | 217.25 | 687018 |
| 1732145700 | 218.94 | -0.53 | -0.24 | 218.42 | 220.01 | 217.87 | 555643 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
