SBA Communications Corporation (SBAC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.9299 | 1.46495 | 200 | 205.52 | 199.77 | 1149333 | 203.4591258 | CS |
| 4 | -25.8201 | -11.2874754098 | 228.75 | 228.88 | 197.16 | 925817 | 211.08694929 | CS |
| 12 | -31.2701 | -13.3518787361 | 234.2 | 252.64 | 197.16 | 900508 | 224.12473633 | CS |
| 26 | 9.7299 | 5.03618012422 | 193.2 | 252.64 | 187.06 | 873889 | 223.07902668 | CS |
| 52 | -50.2301 | -19.8412466424 | 253.16 | 256.68 | 183.64 | 908662 | 216.36625593 | CS |
| 156 | -172.2401 | -45.909880854 | 375.17 | 391.15 | 183.64 | 808031 | 251.63453754 | CS |
| 260 | -38.4601 | -15.9327644061 | 241.39 | 391.15 | 183.64 | 749983 | 267.49701808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1108959 |
| 1734737700 | 203.57 | 5.33 | 2.69 | 200 | 204.58 | 199.77 | 2458100 |
| 1734651300 | 198.24 | -2.82 | -1.40 | 200.04 | 201.41 | 197.16 | 1791241 |
| 1734564900 | 201.06 | -7.93 | -3.79 | 206.31 | 209.01 | 200.89 | 1356893 |
| 1734478500 | 208.99 | -3.29 | -1.55 | 211.99 | 213.74 | 207.84 | 779476 |
| 1734392100 | 212.28 | -2 | -0.93 | 212.29 | 214.415 | 211.66 | 813797 |
| 1734132900 | 214.28 | -1.77 | -0.82 | 215.01 | 216.03 | 213.075 | 609571 |
| 1734046500 | 216.05 | -0.16 | -0.07 | 216.11 | 218.24 | 215.12 | 730544 |
| 1733960100 | 216.21 | -1.17 | -0.54 | 217.92 | 218.235 | 214.51 | 899380 |
| 1733873700 | 217.38 | -5.88 | -2.63 | 222.37 | 222.37 | 216.395 | 933083 |
| 1733787300 | 223.26 | 2.88 | 1.31 | 220.38 | 225.06 | 220.38 | 873356 |
| 1733528100 | 220.38 | -1.2 | -0.54 | 222.81 | 223.35 | 216.09 | 1072272 |
| 1733441700 | 221.58 | 0.77 | 0.35 | 219.77 | 221.98 | 218.47 | 622581 |
| 1733355300 | 220.81 | -2.28 | -1.02 | 222.5 | 223.45 | 218.27 | 871010 |
| 1733268900 | 223.09 | 0.15 | 0.07 | 222.94 | 225.235 | 222.495 | 644130 |
| 1733182500 | 222.94 | -3.31 | -1.46 | 226.05 | 226.07 | 222.165 | 644264 |
| 1732917840 | 226.25 | -2.26 | -0.99 | 228.75 | 228.88 | 226.01 | 351602 |
| 1732750500 | 228.51 | 1.92 | 0.85 | 228.5 | 229.68 | 227.8 | 396073 |
| 1732664100 | 226.59 | 0.61 | 0.27 | 226.03 | 227.71 | 224.755 | 644365 |
| 1732577700 | 225.98 | 5.32 | 2.41 | 223.7 | 227.81 | 221.865 | 1011954 |
| 1732318500 | 220.66 | 1.23 | 0.56 | 220.84 | 222.41 | 220.09 | 579289 |
| 1732232100 | 219.43 | 0.49 | 0.22 | 217.86 | 219.93 | 217.25 | 688098 |
| 1732145700 | 218.94 | -0.53 | -0.24 | 218.26 | 220.01 | 217.87 | 566380 |
| 1732059300 | 219.47 | -2.14 | -0.97 | 221.77 | 222.98 | 219.17 | 615305 |
| 1731972900 | 221.61 | 0.52 | 0.24 | 218.16 | 221.8 | 218.16 | 857918 |
| 1731713700 | 221.09 | 2.62 | 1.20 | 218.9 | 221.96 | 217.53 | 888533 |
| 1731627300 | 218.47 | -0.04 | -0.02 | 215.59 | 220.49 | 215.11 | 1275643 |
| 1731540900 | 218.51 | -1.09 | -0.50 | 224.08 | 224.08 | 217.79 | 735527 |
| 1731454500 | 219.6 | -0.59 | -0.27 | 219.65 | 220.12 | 215.46 | 1153658 |
| 1731368100 | 220.19 | -3.73 | -1.67 | 222.64 | 224.32 | 219.52 | 1077531 |
| 1731108900 | 223.92 | 2.34 | 1.06 | 223.26 | 224.83 | 222.02 | 1332332 |
| 1731022500 | 221.58 | 2.83 | 1.29 | 220 | 222.36 | 217.75 | 1860242 |
| 1730936100 | 218.75 | -9.61 | -4.21 | 216.58 | 221.285 | 215.36 | 2163287 |
| 1730849700 | 228.36 | -0.41 | -0.18 | 227.29 | 229.28 | 225.2 | 682194 |
| 1730763300 | 228.77 | 3.18 | 1.41 | 228.43 | 230.09 | 225.97 | 785364 |
| 1730500500 | 225.59 | -3.88 | -1.69 | 228.67 | 231.37 | 225.21 | 720212 |
| 1730414100 | 229.47 | -2.41 | -1.04 | 229.25 | 233.21 | 228.54 | 800072 |
| 1730327700 | 231.88 | 0.13 | 0.06 | 232.54 | 236.86 | 230.2 | 821904 |
| 1730241300 | 231.75 | -8.19 | -3.41 | 241 | 242.15 | 231.25 | 1363467 |
| 1730154900 | 239.94 | -1.85 | -0.77 | 243.48 | 245.17 | 239.32 | 1324250 |
| 1729895700 | 241.79 | -4.28 | -1.74 | 247.03 | 247.04 | 241.65 | 599070 |
| 1729809300 | 246.07 | 2.38 | 0.98 | 242.85 | 246.32 | 242.85 | 787485 |
| 1729722900 | 243.69 | 2.23 | 0.92 | 241.7 | 244.42 | 241.25 | 495983 |
| 1729636500 | 241.46 | -2.01 | -0.83 | 240.2 | 244.675 | 240.2 | 754659 |
| 1729550100 | 243.47 | -4 | -1.62 | 247.03 | 248.62 | 241.38 | 569252 |
| 1729290900 | 247.47 | 0.27 | 0.11 | 247.7 | 248.89 | 245.66 | 512096 |
| 1729204500 | 247.2 | -1.55 | -0.62 | 246.81 | 248.21 | 244.13 | 677459 |
| 1729118100 | 248.75 | -0.56 | -0.22 | 250.27 | 252.64 | 248.015 | 893766 |
| 1729031700 | 249.31 | 9.49 | 3.96 | 242 | 249.72 | 241.32 | 2295250 |
| 1728945300 | 239.82 | 6.31 | 2.70 | 233.6 | 240.29 | 233.02 | 546214 |
| 1728686100 | 233.51 | 0.28 | 0.12 | 234.25 | 235.07 | 231.78 | 533732 |
| 1728599700 | 233.23 | -2.24 | -0.95 | 234.68 | 237.36 | 231.16 | 656525 |
| 1728513300 | 235.47 | -3.15 | -1.32 | 237.59 | 238.7 | 233.89 | 627340 |
| 1728426900 | 238.62 | 0.91 | 0.38 | 237.95 | 239.87 | 236.34 | 627474 |
| 1728340500 | 237.71 | 2.34 | 0.99 | 233.44 | 237.92 | 232.7 | 901205 |
| 1728081300 | 235.37 | -4.54 | -1.89 | 234.2 | 237.05 | 230.355 | 1139053 |
| 1727994900 | 239.91 | -2.06 | -0.85 | 240.94 | 241.77 | 237.62 | 880571 |
| 1727908500 | 241.97 | -0.67 | -0.28 | 239.82 | 243.12 | 238.78 | 739138 |
| 1727822100 | 242.64 | 1.94 | 0.81 | 241.17 | 243.54 | 238.17 | 816800 |
| 1727735700 | 240.7 | 2.06 | 0.86 | 239.29 | 240.86 | 238.01 | 828530 |
| 1727476500 | 238.64 | 2.38 | 1.01 | 238.53 | 239.26 | 236.65 | 709265 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
