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 | 0.19 | 0.0792591356583 | 239.72 | 247.45 | 236.8129 | 728235 | 243.05047626 | CS |
| 4 | 20.33 | 9.25858457054 | 219.58 | 247.45 | 217.41 | 762112 | 234.37271218 | CS |
| 12 | 48.62 | 25.416906268 | 191.29 | 247.45 | 187.06 | 871319 | 217.77440636 | CS |
| 26 | 25.5 | 11.8931020008 | 214.41 | 247.45 | 183.64 | 870445 | 208.10547426 | CS |
| 52 | 21.63 | 9.90929081913 | 218.28 | 258.76 | 183.64 | 900153 | 214.12079317 | CS |
| 156 | -111.4 | -31.7098858558 | 351.31 | 391.15 | 183.64 | 776982 | 260.30667334 | CS |
| 260 | -12.79 | -5.06133755441 | 252.7 | 391.15 | 183.64 | 735160 | 268.86611275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 239.91 | -5.09 | -2.08 | 246 | 246.91 | 239.77 | 607162 |
| 1726612500 | 245 | -0.09 | -0.04 | 244.33 | 246.66 | 243.755 | 639244 |
| 1726526100 | 245.09 | 2.14 | 0.88 | 244.95 | 247.45 | 244.95 | 1046875 |
| 1726266900 | 242.95 | 3.1 | 1.29 | 241.51 | 243.48 | 239 | 445229 |
| 1726180500 | 239.85 | -1.99 | -0.82 | 241 | 241.605 | 237.815 | 758293 |
| 1726094100 | 241.84 | -0.69 | -0.28 | 239.72 | 242.34 | 236.8129 | 751534 |
| 1726007700 | 242.53 | 2.7 | 1.13 | 241.71 | 243.75 | 239.9 | 833054 |
| 1725921300 | 239.83 | 1.32 | 0.55 | 237.48 | 241.83 | 236.015 | 1052904 |
| 1725662100 | 238.51 | 5.14 | 2.20 | 235.195 | 238.82 | 233.535 | 1300083 |
| 1725575700 | 233.37 | 0.15 | 0.06 | 234.04 | 236.99 | 232.51 | 955351 |
| 1725489300 | 233.22 | 2.41 | 1.04 | 231.76 | 235.41 | 230.22 | 737095 |
| 1725402900 | 230.81 | 4.15 | 1.83 | 228.18 | 233.65 | 228.165 | 702017 |
| 1725057300 | 226.66 | 0.12 | 0.05 | 226.96 | 229.005 | 224.69 | 1081889 |
| 1724970900 | 226.54 | -1.13 | -0.50 | 227.09 | 228.08 | 223.045 | 791811 |
| 1724884500 | 227.67 | -0.84 | -0.37 | 228.82 | 229.345 | 226.51 | 592126 |
| 1724798100 | 228.51 | 0.97 | 0.43 | 225.56 | 228.89 | 225.54 | 408364 |
| 1724711700 | 227.54 | 0.26 | 0.11 | 228.06 | 229.9 | 226.72 | 509570 |
| 1724452500 | 227.28 | 8.91 | 4.08 | 219.03 | 228.03 | 219.03 | 991689 |
| 1724366100 | 218.37 | -0.93 | -0.42 | 218.16 | 219.03 | 217.51 | 510516 |
| 1724279700 | 219.3 | -0.19 | -0.09 | 219.58 | 219.58 | 217.41 | 372488 |
| 1724193300 | 219.49 | 1.18 | 0.54 | 218.43 | 219.76 | 217.96 | 310504 |
| 1724106900 | 218.31 | 0.14 | 0.06 | 217.93 | 219.34 | 217.4 | 333362 |
| 1723847700 | 218.17 | 3.4 | 1.58 | 216.72 | 218.515 | 215.86 | 620742 |
| 1723761300 | 214.77 | -3.1 | -1.42 | 216.6 | 216.785 | 213.905 | 977364 |
| 1723674900 | 217.87 | -0.69 | -0.32 | 217.56 | 219.57 | 216.43 | 465181 |
| 1723588500 | 218.56 | 2.38 | 1.10 | 216.62 | 219.36 | 216.52 | 466572 |
| 1723502100 | 216.18 | 3.27 | 1.54 | 213.86 | 216.37 | 212.58 | 811825 |
| 1723242900 | 212.91 | -3.98 | -1.84 | 216.99 | 216.17 | 212.83 | 735453 |
| 1723156500 | 216.89 | 1.91 | 0.89 | 213.62 | 217.37 | 212.7 | 454182 |
| 1723070100 | 214.98 | -5.34 | -2.42 | 219.46 | 220.87 | 214.63 | 1017997 |
| 1722983700 | 220.32 | -0.79 | -0.36 | 219.24 | 222.92 | 218.51 | 1049848 |
| 1722897300 | 221.11 | -8.62 | -3.75 | 229.11 | 230.35 | 220.2482 | 1924850 |
| 1722638100 | 229.73 | 2.57 | 1.13 | 233.9925 | 237.24 | 228.275 | 1833387 |
| 1722551700 | 227.16 | 7.62 | 3.47 | 219.56 | 227.36 | 219.34 | 1170432 |
| 1722465300 | 219.54 | 1.6 | 0.73 | 219.45 | 222.84 | 217.88 | 1191516 |
| 1722378900 | 217.94 | 0.12 | 0.06 | 211.64 | 220.855 | 211.64 | 1939785 |
| 1722292500 | 217.82 | 3.11 | 1.45 | 214.71 | 218.15 | 213 | 1993484 |
| 1722033300 | 214.71 | 3.64 | 1.72 | 214.47 | 215.69 | 211.265 | 911891 |
| 1721946900 | 211.07 | 5.62 | 2.74 | 206.97 | 212.545 | 206.81 | 1335841 |
| 1721860500 | 205.45 | -1.88 | -0.91 | 206.34 | 209.32 | 204.57 | 671795 |
| 1721774100 | 207.33 | -1.34 | -0.64 | 208.64 | 209.97 | 206.901 | 533675 |
| 1721687700 | 208.67 | -0.33 | -0.16 | 209.89 | 211.02 | 207.64 | 270236 |
| 1721428500 | 209 | -2.25 | -1.07 | 211.22 | 211.9 | 208.15 | 741831 |
| 1721342100 | 211.25 | -2.97 | -1.39 | 210.72 | 215.16 | 210.1 | 802764 |
| 1721255700 | 214.22 | 1.16 | 0.54 | 212.91 | 214.79 | 211.18 | 643994 |
| 1721169300 | 213.06 | 2.8 | 1.33 | 212.7 | 213.53 | 209.9 | 776761 |
| 1721082900 | 210.26 | -2.57 | -1.21 | 210.01 | 212.08 | 208.0374 | 888747 |
| 1720823700 | 212.83 | 2.97 | 1.42 | 210.85 | 215.47 | 210.3 | 1345153 |
| 1720737300 | 209.86 | 14.67 | 7.52 | 199.75 | 209.9 | 199.75 | 1487820 |
| 1720650900 | 195.19 | -0.34 | -0.17 | 197.2 | 197.21 | 191.79 | 572427 |
| 1720564500 | 195.53 | 1.57 | 0.81 | 193 | 196.22 | 192.1 | 703837 |
| 1720478100 | 193.96 | 3.13 | 1.64 | 191.59 | 194.65 | 190.91 | 655050 |
| 1720218900 | 190.83 | -1.35 | -0.70 | 192.31 | 192.32 | 189.07 | 665904 |
| 1720040640 | 192.18 | 3.18 | 1.68 | 189.96 | 193.48 | 189.08 | 474520 |
| 1719959700 | 189 | -0.78 | -0.41 | 191.29 | 191.29 | 187.06 | 1232350 |
| 1719873300 | 189.78 | -6.52 | -3.32 | 194.83 | 195.81 | 189.47 | 956910 |
| 1719614100 | 196.3 | -0.65 | -0.33 | 197.61 | 198.79 | 195.06 | 1462314 |
| 1719527700 | 196.95 | 3.38 | 1.75 | 193.2 | 196.95 | 192.25 | 879812 |
| 1719441300 | 193.57 | 0.9 | 0.47 | 191.29 | 193.8 | 190.4588 | 746229 |
| 1719354900 | 192.67 | -4.5 | -2.28 | 196.26 | 196.41 | 191.46 | 553531 |
| 1719268500 | 197.17 | 2.54 | 1.31 | 194.89 | 199.53 | 194.565 | 721427 |
| 1719009300 | 194.63 | 3.85 | 2.02 | 191.28 | 195.18 | 190.58 | 1196204 |
| 1718922900 | 190.78 | -0.38 | -0.20 | 190.17 | 191.3847 | 189.32 | 540930 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
