Register for streaming realtime charts, analysis tools, and prices.
SBAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 239.33 | -2.65 | -1.10% | 242.26 | 243.79 | 238.37 | 484,299 |
| Sep 24 2024 | 241.98 | 1.45 | 0.60% | 239.67 | 242.52 | 238.44 | 660,323 |
| Sep 23 2024 | 240.53 | 1.06 | 0.44% | 240.51 | 242.60 | 238.24 | 639,291 |
| Sep 20 2024 | 239.47 | 1.18 | 0.50% | 236.94 | 239.60 | 235.48 | 1,176,793 |
| Sep 19 2024 | 238.29 | -1.62 | -0.68% | 239.68 | 240.82 | 232.18 | 776,180 |
| Sep 18 2024 | 239.91 | -5.09 | -2.08% | 246.00 | 246.91 | 239.77 | 609,183 |
| Sep 17 2024 | 245.00 | -0.09 | -0.04% | 244.33 | 246.66 | 243.56 | 651,291 |
| Sep 16 2024 | 245.09 | 2.14 | 0.88% | 244.95 | 247.45 | 244.50 | 1,059,637 |
| Sep 13 2024 | 242.95 | 3.10 | 1.29% | 241.51 | 243.48 | 239.00 | 449,845 |
| Sep 12 2024 | 239.85 | -1.99 | -0.82% | 241.92 | 242.23 | 237.815 | 763,381 |
| Sep 11 2024 | 241.84 | -0.69 | -0.28% | 239.72 | 242.34 | 236.8129 | 751,534 |
| Sep 10 2024 | 242.53 | 2.70 | 1.13% | 240.44 | 243.75 | 239.90 | 847,296 |
| Sep 09 2024 | 239.83 | 1.32 | 0.55% | 237.48 | 241.83 | 236.015 | 1,052,904 |
| Sep 06 2024 | 238.51 | 5.14 | 2.20% | 234.15 | 238.82 | 233.535 | 1,312,845 |
| Sep 05 2024 | 233.37 | 0.15 | 0.06% | 235.27 | 236.99 | 232.51 | 960,322 |
| Sep 04 2024 | 233.22 | 2.41 | 1.04% | 231.76 | 235.41 | 230.22 | 737,095 |
| Sep 03 2024 | 230.81 | 4.15 | 1.83% | 225.83 | 233.65 | 225.83 | 709,225 |
| Aug 30 2024 | 226.66 | 0.12 | 0.05% | 226.96 | 229.005 | 224.69 | 1,081,889 |
| Aug 29 2024 | 226.54 | -1.13 | -0.50% | 227.09 | 228.08 | 223.045 | 791,811 |
| Aug 28 2024 | 227.67 | -0.84 | -0.37% | 228.82 | 229.345 | 226.51 | 592,126 |
| Aug 27 2024 | 228.51 | 0.97 | 0.43% | 225.56 | 228.89 | 225.54 | 408,364 |
| Aug 26 2024 | 227.54 | 0.26 | 0.11% | 228.06 | 229.90 | 226.72 | 509,570 |
| Aug 23 2024 | 227.28 | 8.91 | 4.08% | 219.03 | 228.03 | 219.03 | 991,689 |
| Aug 22 2024 | 218.37 | -0.93 | -0.42% | 218.16 | 219.03 | 217.51 | 510,516 |
| Aug 21 2024 | 219.30 | -0.19 | -0.09% | 219.58 | 219.58 | 217.41 | 372,488 |
| Aug 20 2024 | 219.49 | 1.18 | 0.54% | 218.43 | 219.76 | 217.96 | 310,504 |
| Aug 19 2024 | 218.31 | 0.14 | 0.06% | 217.93 | 219.34 | 217.40 | 333,362 |
| Aug 16 2024 | 218.17 | 3.40 | 1.58% | 216.40 | 218.515 | 215.86 | 656,391 |
| Aug 15 2024 | 214.77 | -3.10 | -1.42% | 216.60 | 216.785 | 213.905 | 977,364 |
| Aug 14 2024 | 217.87 | -0.69 | -0.32% | 217.56 | 219.57 | 216.43 | 465,181 |
| Aug 13 2024 | 218.56 | 2.38 | 1.10% | 217.39 | 219.36 | 216.34 | 470,740 |
| Aug 12 2024 | 216.18 | 3.27 | 1.54% | 213.86 | 216.37 | 212.58 | 811,825 |
| Aug 09 2024 | 212.91 | -3.98 | -1.84% | 216.99 | 216.17 | 212.83 | 735,453 |
| Aug 08 2024 | 216.89 | 1.91 | 0.89% | 213.62 | 217.37 | 212.70 | 454,182 |
| Aug 07 2024 | 214.98 | -5.34 | -2.42% | 219.46 | 220.87 | 214.63 | 1,017,997 |
| Aug 06 2024 | 220.32 | -0.79 | -0.36% | 219.24 | 222.92 | 218.51 | 1,049,848 |
| Aug 05 2024 | 221.11 | -8.62 | -3.75% | 229.11 | 230.35 | 220.2482 | 1,930,130 |
| Aug 02 2024 | 229.73 | 2.57 | 1.13% | 232.16 | 237.24 | 228.275 | 1,867,238 |
| Aug 01 2024 | 227.16 | 7.62 | 3.47% | 219.56 | 227.36 | 219.34 | 1,170,432 |
| Jul 31 2024 | 219.54 | 1.60 | 0.73% | 219.45 | 222.84 | 217.88 | 1,191,516 |
| Jul 30 2024 | 217.94 | 0.12 | 0.06% | 211.64 | 220.855 | 211.64 | 1,939,785 |
| Jul 29 2024 | 217.82 | 3.11 | 1.45% | 214.71 | 218.15 | 213.00 | 1,993,484 |
| Jul 26 2024 | 214.71 | 3.64 | 1.72% | 214.47 | 215.69 | 211.265 | 911,891 |
| Jul 25 2024 | 211.07 | 5.62 | 2.74% | 207.02 | 212.545 | 206.81 | 1,341,450 |
| Jul 24 2024 | 205.45 | -1.88 | -0.91% | 208.65 | 209.32 | 204.57 | 678,255 |
| Jul 23 2024 | 207.33 | -1.49 | -0.71% | 208.64 | 209.97 | 206.901 | 533,675 |
| Jul 22 2024 | 208.82 | -0.18 | -0.09% | 209.89 | 211.02 | 207.64 | 477,763 |
| Jul 19 2024 | 209.00 | -2.25 | -1.07% | 211.64 | 211.90 | 208.15 | 768,462 |
| Jul 18 2024 | 211.25 | -2.97 | -1.39% | 210.72 | 215.16 | 210.10 | 802,764 |
| Jul 17 2024 | 214.22 | 1.16 | 0.54% | 212.91 | 214.79 | 211.18 | 651,710 |
| Jul 16 2024 | 213.06 | 2.80 | 1.33% | 212.70 | 213.53 | 209.90 | 776,761 |
| Jul 15 2024 | 210.26 | -2.57 | -1.21% | 210.01 | 212.08 | 208.0374 | 888,747 |
| Jul 12 2024 | 212.83 | 2.97 | 1.42% | 210.85 | 215.47 | 210.30 | 1,345,153 |
| Jul 11 2024 | 209.86 | 14.67 | 7.52% | 199.75 | 209.90 | 199.26 | 1,495,522 |
| Jul 10 2024 | 195.19 | -0.34 | -0.17% | 197.20 | 197.21 | 191.79 | 572,427 |
| Jul 09 2024 | 195.53 | 1.57 | 0.81% | 193.00 | 196.22 | 192.10 | 703,837 |
| Jul 08 2024 | 193.96 | 3.13 | 1.64% | 191.59 | 194.65 | 190.91 | 655,050 |
| Jul 05 2024 | 190.83 | -1.35 | -0.70% | 192.31 | 192.32 | 189.07 | 666,437 |
| Jul 03 2024 | 192.18 | 3.18 | 1.68% | 189.96 | 193.48 | 189.08 | 474,520 |
| Jul 02 2024 | 189.00 | -0.78 | -0.41% | 191.29 | 191.29 | 187.06 | 1,232,350 |
| Jul 01 2024 | 189.78 | -7.17 | -3.64% | 194.83 | 195.81 | 189.47 | 956,910 |
| Jun 28 2024 | 196.95 | 0.00 | 0.00% | 196.95 | 196.95 | 196.95 | 0 |
