NasdaqGS - Nasdaq Real Time Price USD

SBA Communications Corporation (SBAC)

196.62 -2.38 (-1.20%)
As of 10:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 197.05 198.50 195.32 196.62 196.62 114,794
Apr 24, 2024 196.10 199.97 195.19 199.00 199.00 808,800
Apr 23, 2024 196.06 200.17 195.61 198.30 198.30 773,100
Apr 22, 2024 196.16 197.60 195.05 196.80 196.80 1,068,400
Apr 19, 2024 196.38 196.78 194.90 196.06 196.06 698,300
Apr 18, 2024 197.12 197.89 193.94 195.95 195.95 627,300
Apr 17, 2024 197.14 198.04 195.19 196.22 196.22 761,700
Apr 16, 2024 199.04 199.04 194.71 195.06 195.06 817,000
Apr 15, 2024 202.08 202.77 197.84 199.86 199.86 917,900
Apr 12, 2024 204.10 204.39 200.63 201.84 201.84 872,500
Apr 11, 2024 205.88 207.19 203.21 205.04 205.04 786,800
Apr 10, 2024 209.74 211.26 203.78 204.38 204.38 1,115,400
Apr 9, 2024 215.04 218.61 214.43 218.60 218.60 753,800
Apr 8, 2024 212.71 213.71 209.25 213.01 213.01 651,200
Apr 5, 2024 212.00 214.94 210.96 213.40 213.40 630,400
Apr 4, 2024 216.88 218.72 212.78 213.79 213.79 1,240,700
Apr 3, 2024 212.31 215.11 209.80 214.64 214.64 1,232,800
Apr 2, 2024 212.00 214.77 209.05 212.95 212.95 933,200
Apr 1, 2024 216.39 216.50 211.88 213.92 213.92 1,045,600
Mar 28, 2024 219.94 219.94 216.04 216.70 216.70 888,800
Mar 27, 2024 216.27 218.69 215.50 218.08 218.08 772,600
Mar 26, 2024 218.48 218.48 214.02 214.21 214.21 893,700
Mar 25, 2024 216.08 218.83 215.42 218.38 218.38 885,500
Mar 22, 2024 215.37 216.21 213.69 215.47 215.47 879,500
Mar 21, 2024 216.84 219.11 214.72 215.02 215.02 656,200
Mar 20, 2024 213.08 215.75 211.32 215.72 215.72 956,500
Mar 19, 2024 214.05 215.89 212.32 215.08 215.08 467,900
Mar 18, 2024 214.41 215.87 213.12 213.26 213.26 816,000
Mar 15, 2024 214.88 216.86 213.60 215.48 215.48 1,200,700
Mar 14, 2024 216.78 217.10 212.38 216.13 216.13 1,057,200
Mar 13, 2024 0.98 Dividend
Mar 13, 2024 220.71 221.94 218.33 219.80 219.80 836,900
Mar 12, 2024 222.49 225.18 217.76 220.37 219.39 1,085,600
Mar 11, 2024 221.27 225.34 221.27 223.75 222.75 951,800
Mar 8, 2024 219.87 224.16 219.08 223.70 222.71 1,186,200
Mar 7, 2024 221.09 221.09 216.60 218.13 217.16 933,900
Mar 6, 2024 216.92 217.44 214.59 216.97 216.01 1,410,900
Mar 5, 2024 213.05 220.97 213.05 216.50 215.54 1,555,000
Mar 4, 2024 208.12 213.18 205.91 212.05 211.11 1,014,300
Mar 1, 2024 208.67 209.98 205.74 208.29 207.36 1,373,000
Feb 29, 2024 207.30 211.40 206.53 209.23 208.30 1,769,100
Feb 28, 2024 199.02 206.51 199.02 205.16 204.25 2,199,500
Feb 27, 2024 203.43 206.99 196.91 199.95 199.06 3,033,400
Feb 26, 2024 211.89 213.28 207.14 207.78 206.86 1,477,400
Feb 23, 2024 211.35 215.45 210.67 212.96 212.01 1,046,000
Feb 22, 2024 207.48 211.38 206.34 211.20 210.26 1,330,400
Feb 21, 2024 207.16 208.73 205.47 207.48 206.56 916,400
Feb 20, 2024 206.63 208.34 205.59 207.04 206.12 1,271,000
Feb 16, 2024 208.83 209.63 205.95 206.80 205.88 849,900
Feb 15, 2024 210.92 212.80 208.68 211.97 211.03 610,000
Feb 14, 2024 210.67 212.00 208.39 209.07 208.14 809,400
Feb 13, 2024 210.28 210.65 206.75 208.89 207.96 1,656,600
Feb 12, 2024 217.33 218.88 214.91 215.65 214.69 1,011,700
Feb 9, 2024 217.00 218.18 214.00 217.45 216.48 1,035,300
Feb 8, 2024 213.91 217.43 213.82 216.20 215.24 1,317,600
Feb 7, 2024 220.06 220.58 216.57 217.00 216.03 1,305,200
Feb 6, 2024 217.00 219.75 216.78 218.60 217.63 1,232,900
Feb 5, 2024 221.35 222.33 216.77 217.60 216.63 773,800
Feb 2, 2024 226.99 227.07 219.88 224.71 223.71 1,222,900
Feb 1, 2024 223.52 231.07 223.20 230.92 229.89 991,000
Jan 31, 2024 224.52 228.67 222.52 223.86 222.86 691,200
Jan 30, 2024 227.20 227.20 222.36 223.10 222.11 1,199,400
Jan 29, 2024 227.23 228.48 225.04 227.57 226.56 771,200
Jan 26, 2024 233.00 233.71 227.46 227.91 226.90 1,003,600
Jan 25, 2024 230.15 234.63 230.15 232.55 231.52 1,097,500
Jan 24, 2024 235.48 237.94 227.00 227.28 226.27 1,112,300
Jan 23, 2024 234.87 235.90 231.06 233.22 232.18 655,600
Jan 22, 2024 232.29 236.61 231.27 233.79 232.75 774,000
Jan 19, 2024 232.33 233.51 227.96 230.88 229.85 1,094,500
Jan 18, 2024 233.17 235.25 230.80 232.59 231.56 1,001,400
Jan 17, 2024 234.10 239.22 231.21 232.91 231.87 796,900
Jan 16, 2024 238.42 241.56 237.41 238.01 236.95 799,500
Jan 12, 2024 243.11 243.35 239.85 239.90 238.83 626,900
Jan 11, 2024 241.77 241.84 238.20 239.35 238.29 699,600
Jan 10, 2024 245.73 247.04 242.37 242.87 241.79 635,100
Jan 9, 2024 247.13 247.82 243.89 245.58 244.49 582,000
Jan 8, 2024 246.45 249.45 244.10 248.42 247.32 679,100
Jan 5, 2024 246.40 250.37 245.33 246.59 245.49 889,600
Jan 4, 2024 248.55 251.59 247.23 249.89 248.78 698,100
Jan 3, 2024 251.22 254.19 248.05 248.31 247.21 530,100
Jan 2, 2024 251.89 255.90 251.75 254.98 253.85 599,100
Dec 29, 2023 252.47 254.25 251.74 253.69 252.56 568,300
Dec 28, 2023 254.37 256.29 252.72 254.25 253.12 339,000
Dec 27, 2023 253.16 256.68 251.96 254.21 253.08 505,200
Dec 26, 2023 250.85 253.62 250.00 252.59 251.47 273,600
Dec 22, 2023 252.89 254.57 249.19 251.43 250.31 500,800
Dec 21, 2023 248.57 251.95 247.93 251.81 250.69 776,700
Dec 20, 2023 250.39 252.11 246.22 246.30 245.20 664,700
Dec 19, 2023 248.41 249.99 246.42 248.78 247.67 478,000
Dec 18, 2023 248.70 250.33 246.38 246.53 245.43 673,800
Dec 15, 2023 251.31 251.40 246.07 248.49 247.38 1,385,300
Dec 14, 2023 254.61 258.76 249.14 250.83 249.71 1,303,000
Dec 13, 2023 239.70 251.75 238.35 248.06 246.96 1,101,100
Dec 12, 2023 242.71 242.92 238.52 239.57 238.50 713,400
Dec 11, 2023 245.20 245.95 241.52 242.36 241.28 710,400
Dec 8, 2023 249.12 251.08 240.11 244.18 243.09 1,105,800
Dec 7, 2023 250.54 254.09 250.17 251.12 250.00 727,800
Dec 6, 2023 252.88 256.40 251.12 251.49 250.37 1,044,700
Dec 5, 2023 249.14 251.18 247.75 250.39 249.28 716,000
Dec 4, 2023 248.11 250.00 245.82 248.90 247.79 590,100
Dec 1, 2023 246.60 251.20 244.71 250.57 249.46 801,700
Nov 30, 2023 242.90 249.13 242.90 246.96 245.86 1,178,200
Nov 29, 2023 243.72 247.24 243.72 245.20 244.11 931,200
Nov 28, 2023 237.76 242.78 236.78 242.17 241.09 983,500
Nov 27, 2023 236.95 239.73 235.84 237.48 236.42 906,800
Nov 24, 2023 232.25 235.70 230.36 235.09 234.04 184,900
Nov 22, 2023 236.54 236.54 233.12 233.21 232.17 400,300
Nov 21, 2023 234.77 236.69 233.00 233.56 232.52 564,100
Nov 20, 2023 232.19 236.01 229.68 235.17 234.12 523,000
Nov 17, 2023 238.14 238.14 233.41 233.71 232.67 615,000
Nov 16, 2023 234.72 237.38 233.00 236.01 234.96 688,200
Nov 15, 2023 0.85 Dividend
Nov 15, 2023 229.74 235.82 229.74 233.85 232.81 951,500
Nov 14, 2023 227.40 235.85 226.66 233.65 231.76 1,063,800
Nov 13, 2023 217.02 219.97 215.47 218.92 217.15 450,000
Nov 10, 2023 219.37 220.23 215.70 218.99 217.22 620,600
Nov 9, 2023 220.61 223.49 217.78 218.40 216.64 782,600
Nov 8, 2023 220.24 221.07 218.71 220.03 218.25 472,100
Nov 7, 2023 221.17 222.26 218.33 219.69 217.92 640,600
Nov 6, 2023 224.92 225.87 220.39 220.84 219.06 1,028,800
Nov 3, 2023 223.27 234.65 222.92 227.09 225.26 1,538,800
Nov 2, 2023 211.67 220.24 207.68 217.40 215.65 1,467,300
Nov 1, 2023 209.07 209.75 205.89 207.66 205.98 792,300
Oct 31, 2023 206.03 209.70 204.81 208.63 206.95 784,600
Oct 30, 2023 205.78 207.14 201.14 204.91 203.26 939,400
Oct 27, 2023 205.60 205.60 201.89 204.01 202.36 850,200
Oct 26, 2023 197.47 207.77 197.42 206.32 204.66 1,401,500
Oct 25, 2023 196.14 198.03 194.75 195.71 194.13 1,069,400
Oct 24, 2023 195.00 198.18 194.18 197.08 195.49 1,085,200
Oct 23, 2023 189.91 196.87 189.01 193.20 191.64 1,105,200
Oct 20, 2023 190.48 193.62 189.10 191.88 190.33 1,147,500
Oct 19, 2023 192.31 193.76 188.11 189.44 187.91 1,805,300
Oct 18, 2023 199.60 200.52 194.72 194.76 193.19 521,300
Oct 17, 2023 199.87 202.33 198.51 200.41 198.79 812,700
Oct 16, 2023 202.84 204.66 199.15 202.90 201.26 766,800
Oct 13, 2023 200.88 203.51 200.11 201.57 199.94 744,900
Oct 12, 2023 199.85 201.45 197.36 199.93 198.32 867,400
Oct 11, 2023 196.09 202.34 195.12 201.60 199.97 1,080,100
Oct 10, 2023 195.30 196.00 193.17 195.01 193.44 605,500
Oct 9, 2023 191.19 194.95 190.82 194.82 193.25 960,600
Oct 6, 2023 188.60 192.75 185.23 191.93 190.38 734,900
Oct 5, 2023 190.12 191.59 187.32 191.28 189.74 898,600
Oct 4, 2023 190.80 193.17 187.20 190.80 189.26 884,200
Oct 3, 2023 197.25 197.25 189.63 189.98 188.45 975,000
Oct 2, 2023 198.85 200.87 196.82 198.24 196.64 1,030,500
Sep 29, 2023 202.51 202.88 199.13 200.17 198.55 918,500
Sep 28, 2023 196.09 199.61 195.98 198.46 196.86 1,139,100
Sep 27, 2023 199.74 200.76 192.88 196.06 194.48 1,185,600
Sep 26, 2023 198.53 200.44 198.01 200.10 198.49 714,700
Sep 25, 2023 200.37 201.57 199.18 201.33 199.71 621,000
Sep 22, 2023 204.69 205.80 200.87 201.11 199.49 1,015,700
Sep 21, 2023 212.76 213.01 204.53 204.68 203.03 646,500
Sep 20, 2023 216.27 217.30 214.31 214.97 213.24 463,400
Sep 19, 2023 214.41 215.50 212.56 213.48 211.76 545,800
Sep 18, 2023 218.28 218.88 214.86 215.10 213.36 603,100
Sep 15, 2023 219.44 219.89 216.69 218.15 216.39 1,003,500
Sep 14, 2023 214.05 219.14 213.33 218.82 217.05 585,500
Sep 13, 2023 212.85 214.12 211.07 212.33 210.62 720,300
Sep 12, 2023 214.59 214.73 210.93 214.36 212.63 564,800
Sep 11, 2023 217.74 218.10 213.94 215.20 213.46 734,000
Sep 8, 2023 221.96 221.98 216.19 216.92 215.17 670,700
Sep 7, 2023 217.13 222.61 216.99 221.24 219.45 764,700
Sep 6, 2023 221.15 221.15 215.49 217.99 216.23 682,900
Sep 5, 2023 221.13 224.52 220.44 221.84 220.05 743,100
Sep 1, 2023 225.75 226.35 220.54 221.69 219.90 495,100
Aug 31, 2023 228.52 229.17 223.66 224.53 222.72 735,400
Aug 30, 2023 227.52 230.03 226.45 227.12 225.29 956,200
Aug 29, 2023 222.64 227.84 221.94 227.54 225.70 622,200
Aug 28, 2023 222.77 224.66 222.26 222.62 220.82 542,200
Aug 25, 2023 219.48 223.54 219.22 222.33 220.54 490,000
Aug 24, 2023 220.97 222.31 218.58 219.74 217.97 456,100
Aug 23, 2023 0.85 Dividend
Aug 23, 2023 218.46 221.01 217.46 220.27 218.49 624,100
Aug 22, 2023 218.24 220.07 216.10 218.11 215.51 604,900
Aug 21, 2023 221.80 221.80 215.53 218.22 215.62 630,400
Aug 18, 2023 219.72 222.95 219.25 222.51 219.85 595,400
Aug 17, 2023 220.63 222.99 220.11 220.94 218.30 769,100
Aug 16, 2023 230.07 231.05 219.87 220.48 217.85 748,500
Aug 15, 2023 229.10 231.95 227.87 229.93 227.19 781,400
Aug 14, 2023 229.75 231.19 228.48 231.02 228.26 838,000
Aug 11, 2023 227.49 231.68 227.41 230.06 227.31 749,800
Aug 10, 2023 224.96 232.63 224.66 228.32 225.60 1,121,700
Aug 9, 2023 222.60 228.07 221.03 227.71 224.99 730,900
Aug 8, 2023 219.18 223.37 218.93 223.04 220.38 722,700
Aug 7, 2023 223.24 223.94 218.91 220.11 217.48 766,200
Aug 4, 2023 222.84 229.46 221.81 222.88 220.22 928,400
Aug 3, 2023 228.18 228.18 220.00 222.57 219.91 1,162,600
Aug 2, 2023 225.50 229.05 223.02 228.56 225.83 1,123,800
Aug 1, 2023 225.85 231.81 224.60 228.10 225.38 1,908,900
Jul 31, 2023 219.05 221.57 217.79 218.95 216.34 1,048,500
Jul 28, 2023 226.06 226.06 218.49 218.88 216.27 1,001,100
Jul 27, 2023 228.20 230.06 221.70 222.40 219.75 1,016,200
Jul 26, 2023 220.00 228.52 220.00 226.40 223.70 1,461,000
Jul 25, 2023 227.15 229.03 220.10 220.24 217.61 1,689,200
Jul 24, 2023 227.80 228.40 225.21 227.61 224.89 1,084,500
Jul 21, 2023 224.04 228.03 222.48 226.64 223.94 1,539,900
Jul 20, 2023 224.63 225.15 214.51 222.86 220.20 2,850,600
Jul 19, 2023 234.13 239.51 233.20 234.27 231.47 1,038,800
Jul 18, 2023 226.02 231.33 224.48 228.07 225.35 1,307,100
Jul 17, 2023 240.97 242.66 225.50 226.15 223.45 2,253,100
Jul 14, 2023 241.92 244.67 241.10 243.77 240.86 779,600
Jul 13, 2023 242.76 244.18 239.58 243.85 240.94 867,100
Jul 12, 2023 244.66 245.74 242.04 243.28 240.38 806,400
Jul 11, 2023 239.51 242.05 237.96 241.82 238.93 596,000
Jul 10, 2023 238.43 241.59 236.18 237.83 234.99 727,200
Jul 7, 2023 237.36 241.45 234.79 240.85 237.98 769,100
Jul 6, 2023 238.60 241.16 235.72 238.98 236.13 805,800
Jul 5, 2023 234.38 241.54 233.50 240.97 238.09 1,194,100
Jul 3, 2023 231.76 236.00 230.90 234.03 231.24 320,800
Jun 30, 2023 234.93 235.63 228.29 231.76 228.99 1,228,400
Jun 29, 2023 226.18 229.79 223.98 229.68 226.94 748,600
Jun 28, 2023 226.01 228.50 224.16 227.37 224.66 881,800
Jun 27, 2023 225.03 226.64 223.58 225.50 222.81 930,400
Jun 26, 2023 222.61 226.04 219.87 224.33 221.65 790,300
Jun 23, 2023 222.75 226.99 222.05 223.08 220.42 1,659,900
Jun 22, 2023 220.81 223.33 215.11 222.58 219.92 920,000
Jun 21, 2023 222.80 223.43 219.05 221.19 218.55 1,270,000
Jun 20, 2023 229.85 230.88 223.63 224.60 221.92 995,600
Jun 16, 2023 235.37 237.81 229.72 230.57 227.82 1,018,500
Jun 15, 2023 228.81 235.02 227.27 233.95 231.16 788,900
Jun 14, 2023 230.00 232.11 227.12 229.82 227.08 506,800
Jun 13, 2023 227.22 229.73 224.00 229.53 226.79 588,100
Jun 12, 2023 224.47 226.75 222.84 226.47 223.77 521,100
Jun 9, 2023 229.61 229.98 220.65 224.12 221.45 876,100
Jun 8, 2023 226.47 229.34 225.00 228.98 226.25 500,300
Jun 7, 2023 225.23 228.95 222.54 227.72 225.00 499,000
Jun 6, 2023 225.20 225.20 220.82 223.89 221.22 498,100
Jun 5, 2023 226.00 228.04 223.22 224.27 221.59 576,600
Jun 2, 2023 220.96 229.98 220.69 225.65 222.96 1,528,100
Jun 1, 2023 223.32 223.90 219.87 220.69 218.06 922,700
May 31, 2023 221.74 222.60 218.61 221.78 219.13 1,142,100
May 30, 2023 224.79 227.72 220.51 221.84 219.19 916,100
May 26, 2023 222.81 225.11 221.18 223.80 221.13 651,900
May 25, 2023 0.85 Dividend
May 25, 2023 223.41 223.59 219.84 221.70 219.05 965,700
May 24, 2023 229.35 229.85 223.91 224.24 220.72 615,200
May 23, 2023 235.31 237.09 230.09 230.43 226.82 697,300
May 22, 2023 233.96 237.69 233.96 236.46 232.75 424,400
May 19, 2023 235.89 237.19 232.97 233.38 229.72 543,600
May 18, 2023 233.99 235.33 230.61 234.91 231.23 956,300
May 17, 2023 232.94 236.54 230.07 234.61 230.93 818,600
May 16, 2023 235.30 236.08 230.04 231.79 228.16 1,109,000
May 15, 2023 236.78 238.35 230.92 235.28 231.59 788,900
May 12, 2023 234.09 236.75 232.35 236.71 233.00 579,900
May 11, 2023 235.05 235.63 230.17 233.05 229.40 984,600
May 10, 2023 237.31 237.34 233.35 237.05 233.33 1,069,900
May 9, 2023 231.34 236.49 229.48 234.12 230.45 770,900
May 8, 2023 239.41 240.14 232.22 233.13 229.47 707,300
May 5, 2023 238.30 241.92 236.51 239.59 235.83 722,900
May 4, 2023 241.09 243.26 236.84 238.30 234.56 1,218,900
May 3, 2023 248.21 248.44 240.35 240.92 237.14 801,900
May 2, 2023 256.41 257.30 246.38 246.99 243.12 970,800
May 1, 2023 258.26 263.08 258.26 261.04 256.95 941,600
Apr 28, 2023 255.63 261.60 255.01 260.89 256.80 873,400
Apr 27, 2023 251.36 257.08 251.10 256.85 252.82 501,300
Apr 26, 2023 250.41 252.55 248.95 250.20 246.28 613,500
Apr 25, 2023 254.43 255.86 251.08 251.62 247.67 586,900

Related Tickers

AMT American Tower Corporation
172.49
-0.50%
 
CCI Crown Castle Inc.
94.32
-1.18%
 
DLR Digital Realty Trust, Inc.
139.20
-1.00%
 
EQIX Equinix, Inc.
738.41
-2.44%
 
OUT OUTFRONT Media Inc.
15.26
-1.26%
 
WY Weyerhaeuser Company
31.23
-1.00%
 
GLPI Gaming and Leisure Properties, Inc.
43.24
-0.48%
 
IRM Iron Mountain Incorporated
76.94
-1.60%
 
RYN Rayonier Inc.
29.99
-0.97%
 
PCH PotlatchDeltic Corporation
40.95
-1.11%