SBAC: Historical Prices for SBA Communications Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	32.18	32.77	31.38	31.65	1,132,500	31.65
20-Nov-09	31.36	31.76	31.15	31.73	1,125,300	31.73
19-Nov-09	31.92	32.29	31.21	31.70	1,313,600	31.70
18-Nov-09	32.38	32.39	31.70	32.03	1,697,700	32.03
17-Nov-09	31.94	32.59	31.73	32.59	1,064,100	32.59
16-Nov-09	31.49	32.09	31.26	31.99	1,276,600	31.99
13-Nov-09	31.17	31.40	30.62	31.36	1,046,400	31.36
12-Nov-09	32.03	32.06	30.85	30.96	1,441,600	30.96
11-Nov-09	31.39	32.15	31.39	32.13	2,356,200	32.13
10-Nov-09	30.88	31.37	30.75	31.18	1,717,800	31.18
9-Nov-09	30.23	31.19	30.07	31.13	1,955,200	31.13
6-Nov-09	29.37	29.97	29.30	29.93	1,156,800	29.93
5-Nov-09	28.96	29.69	28.93	29.50	1,154,900	29.50
4-Nov-09	29.14	30.31	28.48	28.60	2,212,700	28.60
3-Nov-09	27.64	29.00	27.22	28.97	1,963,100	28.97
2-Nov-09	28.23	28.59	27.42	27.96	2,236,500	27.96
30-Oct-09	29.12	29.41	27.87	28.21	2,719,700	28.21
29-Oct-09	29.11	29.67	29.06	29.38	1,846,900	29.38
28-Oct-09	29.43	29.43	28.65	28.86	1,965,500	28.86
27-Oct-09	30.37	30.47	29.34	29.36	2,353,600	29.36
26-Oct-09	30.49	31.46	30.32	30.36	1,543,100	30.36
23-Oct-09	30.98	31.04	30.33	30.58	1,632,500	30.58
22-Oct-09	30.72	31.03	30.42	30.94	2,100,500	30.94
21-Oct-09	31.11	31.47	30.40	30.47	2,044,000	30.47
20-Oct-09	31.46	31.59	30.60	31.08	3,164,300	31.08
19-Oct-09	31.32	31.50	31.14	31.47	1,619,900	31.47
16-Oct-09	30.96	31.26	30.75	31.14	1,626,400	31.14
15-Oct-09	29.36	31.40	29.12	31.35	6,324,700	31.35
14-Oct-09	28.52	29.44	28.51	29.44	2,102,500	29.44
13-Oct-09	28.38	28.59	28.12	28.42	684,800	28.42
12-Oct-09	28.28	28.62	28.22	28.50	1,088,300	28.50
9-Oct-09	27.71	28.27	27.62	28.18	1,432,900	28.18
8-Oct-09	27.82	27.97	27.53	27.70	1,721,100	27.70
7-Oct-09	27.72	27.90	27.41	27.65	1,233,100	27.65
6-Oct-09	27.21	27.94	27.08	27.69	1,789,600	27.69
5-Oct-09	26.33	27.03	26.11	26.93	2,170,500	26.93
2-Oct-09	26.19	26.67	25.83	25.94	2,094,800	25.94
1-Oct-09	27.34	27.34	26.26	26.33	2,221,500	26.33
30-Sep-09	27.30	27.72	26.96	27.03	2,362,600	27.03
29-Sep-09	27.55	27.65	27.24	27.47	1,039,500	27.47
28-Sep-09	27.19	27.54	26.99	27.50	831,500	27.50
25-Sep-09	26.64	27.32	26.42	27.10	1,676,500	27.10
24-Sep-09	27.50	27.50	26.65	26.75	1,196,600	26.75
23-Sep-09	27.89	27.99	27.14	27.20	1,675,700	27.20
22-Sep-09	28.04	28.14	27.71	27.93	1,801,300	27.93
21-Sep-09	27.35	28.05	27.04	27.97	1,739,500	27.97
18-Sep-09	27.58	27.75	27.05	27.71	1,482,200	27.71
17-Sep-09	27.18	27.77	27.18	27.33	2,085,200	27.33
16-Sep-09	26.76	27.38	26.50	27.23	2,272,200	27.23
15-Sep-09	25.90	26.68	25.70	26.40	2,061,500	26.40
14-Sep-09	26.24	26.28	25.21	25.75	3,955,300	25.75
11-Sep-09	26.11	26.98	26.00	26.44	2,693,700	26.44
10-Sep-09	25.06	25.59	25.01	25.59	998,700	25.59
9-Sep-09	24.95	25.20	24.74	25.03	612,800	25.03
8-Sep-09	24.78	25.23	24.78	25.01	1,074,700	25.01
4-Sep-09	24.07	24.64	23.89	24.54	1,000,800	24.54
3-Sep-09	23.50	24.14	23.50	24.14	1,838,600	24.14
2-Sep-09	23.42	23.68	23.23	23.43	1,142,300	23.43
1-Sep-09	24.11	24.56	23.45	23.47	1,221,400	23.47
31-Aug-09	24.81	24.83	24.02	24.11	1,591,300	24.11
28-Aug-09	24.82	25.14	24.80	25.06	1,218,500	25.06
27-Aug-09	24.72	24.85	24.24	24.64	951,000	24.64
26-Aug-09	24.45	24.70	24.12	24.67	1,203,900	24.67
25-Aug-09	24.82	24.94	24.46	24.56	1,123,600	24.56
24-Aug-09	24.62	25.04	24.50	24.55	1,281,200	24.55
21-Aug-09	25.33	25.49	24.52	24.64	2,174,300	24.64
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions