SBAC

SBA Communications Historical Data

SBAC Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 284.65 2.38 0.84% 285.46 288.56 281.125 1,038,648
Sep 29 2022 282.27 -9.24 -3.17% 289.24 289.24 280.92 603,892
Sep 28 2022 291.51 7.30 2.57% 286.69 292.33 285.58 705,578
Sep 27 2022 284.21 -2.27 -0.79% 287.64 292.41 283.43 537,245
Sep 26 2022 286.48 -8.29 -2.81% 294.24 294.24 281.92 584,350
Sep 23 2022 294.77 -0.52 -0.18% 294.29 295.69 291.78 684,053
Sep 22 2022 295.29 -4.97 -1.66% 298.05 299.56 294.575 453,497
Sep 21 2022 300.26 -2.17 -0.72% 304.23 309.68 300.26 387,088
Sep 20 2022 302.43 -9.19 -2.95% 310.59 310.59 301.485 575,960
Sep 19 2022 311.62 -0.13 -0.04% 311.48 311.92 305.23 417,686
Sep 16 2022 311.75 4.25 1.38% 311.28 312.97 305.99 781,812
Sep 15 2022 307.50 -8.72 -2.76% 315.54 314.25 307.50 671,709
Sep 14 2022 316.22 -1.31 -0.41% 315.27 319.46 313.6777 470,121
Sep 13 2022 317.53 -15.85 -4.75% 327.35 329.03 316.81 333,470
Sep 12 2022 333.38 2.61 0.79% 332.02 334.52 329.49 308,943
Sep 09 2022 330.77 1.56 0.47% 329.94 332.555 327.93 470,574
Sep 08 2022 329.21 2.05 0.63% 325.24 329.71 323.87 369,354
Sep 07 2022 327.16 7.59 2.38% 320.59 328.46 319.17 384,436
Sep 06 2022 319.57 1.36 0.43% 318.14 322.21 316.04 559,263
Sep 05 2022 318.21 0.00 +0.00% 329.64 329.99 317.50 0
Sep 02 2022 318.21 -8.19 -2.51% 329.64 329.99 317.50 440,952
Sep 01 2022 326.40 1.15 0.35% 324.24 326.715 320.81 579,658
Aug 31 2022 325.25 0.63 0.2% 325.84 329.10 322.47 692,104
Aug 30 2022 324.615 -6.81 -2.05% 331.08 334.30 323.55 341,196
Aug 29 2022 331.42 1.14 0.35% 329.31 335.545 326.12 516,557
Aug 26 2022 330.28 -8.67 -2.56% 337.67 338.48 329.895 586,488
Aug 25 2022 338.95 5.98 1.8% 334.15 339.11 330.75 588,683
Aug 24 2022 332.97 -0.78 -0.23% 332.28 337.18 332.035 424,926
Aug 23 2022 333.75 -5.23 -1.54% 339.06 340.00 330.53 462,248
Aug 22 2022 338.98 -5.51 -1.6% 344.28 345.07 337.61 377,917
Aug 19 2022 344.49 0.12 0.03% 345.78 347.71 343.005 407,672
Aug 18 2022 344.37 -2.40 -0.69% 347.35 348.76 341.74 540,864
Aug 17 2022 346.77 -1.26 -0.36% 344.54 350.54 344.54 332,806
Aug 16 2022 348.03 -7.10 -2.0% 352.11 354.26 346.71 726,552
Aug 15 2022 355.13 5.09 1.45% 349.53 356.5925 347.93 496,562
Aug 12 2022 350.04 6.55 1.91% 344.63 350.38 342.81 524,039
Aug 11 2022 343.49 -6.87 -1.96% 349.92 349.92 342.26 413,140
Aug 10 2022 350.36 4.79 1.39% 351.00 351.35 345.81 395,675
Aug 09 2022 345.57 0.59 0.17% 344.73 348.03 343.13 579,970
Aug 08 2022 344.98 -0.42 -0.12% 347.72 350.58 341.695 368,541
Aug 05 2022 345.40 -0.88 -0.25% 342.90 345.44 341.06 439,373
Aug 04 2022 346.28 2.41 0.7% 342.57 347.14 340.39 397,172
Aug 03 2022 343.87 5.70 1.69% 338.63 344.76 338.60 589,595
Aug 02 2022 338.17 5.32 1.6% 345.00 345.135 335.8006 988,673
Aug 01 2022 332.85 -2.94 -0.88% 335.00 336.08 329.64 530,596
Jul 29 2022 335.79 1.12 0.33% 332.27 337.565 331.22 608,569
Jul 28 2022 334.67 14.21 4.43% 322.32 335.58 322.32 474,075
Jul 27 2022 320.46 -3.40 -1.05% 324.51 326.20 316.70 669,911
Jul 26 2022 323.86 3.42 1.07% 321.32 325.52 319.73 603,049
Jul 25 2022 320.44 -0.37 -0.12% 321.08 323.185 317.68 519,025
Jul 22 2022 320.81 0.27 0.08% 322.97 325.745 317.12 447,477
Jul 21 2022 320.54 5.68 1.8% 320.90 321.795 313.04 595,917
Jul 20 2022 314.86 -7.91 -2.45% 322.27 325.15 314.515 563,446
Jul 19 2022 322.77 9.26 2.95% 317.37 323.69 314.58 496,176
Jul 18 2022 313.51 -7.24 -2.26% 320.63 321.83 312.50 631,452
Jul 15 2022 320.75 2.74 0.86% 323.50 325.33 319.42 461,087
Jul 14 2022 318.01 -2.05 -0.64% 313.92 319.31 313.92 453,148
Jul 13 2022 320.06 1.63 0.51% 314.51 322.92 313.54 431,406
Jul 12 2022 318.43 -5.88 -1.81% 322.54 324.08 316.48 576,791
Jul 11 2022 324.31 0.10 0.03% 323.88 326.98 319.40 311,592
Jul 08 2022 324.21 -2.12 -0.65% 325.85 327.42 322.52 252,171
Jul 07 2022 326.33 -0.80 -0.24% 329.00 331.1445 325.61 350,071
Jul 06 2022 327.13 2.42 0.75% 327.02 330.065 324.93 323,203
Jul 05 2022 324.71 -5.75 -1.74% 328.59 328.92 318.07 514,383


Your Recent History
NASDAQ
SBAC
SBA Commun..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now