Advertisement
Advertisement
U.S. markets close in 2 hours 14 minutes
Advertisement
Advertisement
Advertisement
Advertisement

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
345.71-1.36 (-0.39%)
As of 01:45PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022346.47347.61340.67345.71345.71325,723
May 24, 2022334.10348.29333.04347.07347.07745,100
May 23, 2022328.15335.38326.82334.10334.10599,000
May 20, 2022322.71327.17319.72326.62326.62821,400
May 19, 2022313.14322.59312.47319.11319.11652,500
May 18, 2022323.03324.28312.79314.09314.09680,500
May 18, 20220.71 Dividend
May 17, 2022330.75330.75321.29325.37324.66523,300
May 16, 2022330.69333.53326.96328.43327.71436,500
May 13, 2022326.02334.34324.60334.17333.44526,300
May 12, 2022317.90323.85314.43323.40322.69783,700
May 11, 2022318.14321.70313.93315.05314.36573,800
May 10, 2022327.14327.14310.88315.34314.65714,700
May 09, 2022341.25344.22321.95323.10322.39513,500
May 06, 2022342.50345.18337.62342.09341.34625,400
May 05, 2022351.02354.09339.26342.37341.62584,900
May 04, 2022350.96352.07341.92351.74350.97692,400
May 03, 2022340.66352.46336.89348.90348.141,000,400
May 02, 2022348.00352.19333.70337.88337.14827,900
Apr 29, 2022358.05358.05346.45347.11346.35690,300
Apr 28, 2022349.80359.56345.01359.24358.46723,900
Apr 27, 2022351.33358.31348.22348.87348.11957,200
Apr 26, 2022379.99379.99349.95351.20350.43832,000
Apr 25, 2022367.65368.77355.01359.94359.15965,100
Apr 22, 2022370.31370.31364.17366.36365.56546,100
Apr 21, 2022370.81377.10368.78370.16369.35434,900
Apr 20, 2022361.27373.21360.95372.07371.26578,100
Apr 19, 2022356.52364.18354.67360.91360.12493,400
Apr 18, 2022357.00360.41353.86355.96355.18566,800
Apr 14, 2022355.66357.80353.14355.38354.60400,100
Apr 13, 2022355.70356.51349.28354.61353.84554,500
Apr 12, 2022361.85362.63352.95354.48353.71771,600
Apr 11, 2022367.07374.00360.78361.30360.51581,000
Apr 08, 2022368.83375.95366.97372.72371.91629,900
Apr 07, 2022369.97371.97366.62369.29368.48867,700
Apr 06, 2022359.27373.47358.33370.09369.28861,300
Apr 05, 2022354.90363.86354.33360.57359.78729,900
Apr 04, 2022349.93356.39349.87355.08354.31742,100
Apr 01, 2022345.46351.14343.41350.60349.83585,100
Mar 31, 2022343.86348.35342.92344.10343.35991,300
Mar 30, 2022340.34343.00337.64342.98342.23458,400
Mar 29, 2022334.72341.05333.46340.76340.02522,800
Mar 28, 2022330.45334.21328.39333.89333.16460,500
Mar 25, 2022327.28329.42324.53328.99328.27287,200
Mar 24, 2022321.19325.88318.49325.41324.70496,100
Mar 23, 2022324.91324.99316.71320.48319.78566,900
Mar 22, 2022327.45327.45320.00322.73322.03888,400
Mar 21, 2022330.63334.49325.48327.60326.89688,400
Mar 18, 2022331.96334.70329.51330.63329.91885,800
Mar 17, 2022324.07332.04324.07330.07329.35541,100
Mar 16, 2022324.30327.94318.46325.86325.15573,800
Mar 15, 2022324.11325.88315.85322.24321.54527,700
Mar 14, 2022321.07325.83316.34320.70320.00635,000
Mar 11, 2022329.04331.49320.73320.88320.18670,400
Mar 10, 2022322.90329.57318.25328.78328.06578,100
Mar 09, 2022329.57331.03325.63326.19325.48548,200
Mar 09, 20220.71 Dividend
Mar 08, 2022333.00338.74324.79324.90323.481,011,500
Mar 07, 2022329.25334.35326.60331.90330.45901,800
Mar 04, 2022324.05331.08324.05330.90329.46911,800
Mar 03, 2022322.85327.18319.75326.03324.61861,900
Mar 02, 2022315.65326.09314.01321.14319.74837,400
Mar 01, 2022318.56328.39310.96316.69315.311,258,500
Feb 28, 2022303.85305.87299.14303.39302.07969,100
Feb 25, 2022302.92307.73299.05306.87305.53632,100
Feb 24, 2022289.46303.14286.41302.30300.98901,000
Feb 23, 2022297.25302.90291.12291.35290.08702,400
Feb 22, 2022292.62299.72291.62297.08295.78837,600
Feb 18, 2022296.89298.59290.54290.82289.55725,200
Feb 17, 2022305.09305.23294.56295.98294.69832,000
Feb 16, 2022309.52309.52302.85303.83302.50639,600
Feb 15, 2022312.91314.26308.06309.06307.71619,000
Feb 14, 2022312.10313.09307.36309.35308.00632,700
Feb 11, 2022317.69319.53309.21312.01310.65762,800
Feb 10, 2022319.57325.25316.13318.08316.69628,800
Feb 09, 2022324.78327.22322.55326.30324.88558,500
Feb 08, 2022320.86322.27317.46318.33316.94468,300
Feb 07, 2022321.62325.73321.12321.56320.16637,300
Feb 04, 2022325.01328.99318.01321.55320.15758,400
Feb 03, 2022322.76324.29321.41321.70320.30433,800
Feb 02, 2022324.69326.05323.16323.57322.16546,500
Feb 01, 2022324.22326.78320.06322.37320.96548,700
Jan 31, 2022317.90325.47316.90325.44324.02655,400
Jan 28, 2022307.23318.05304.61317.76316.37741,400
Jan 27, 2022316.61317.49304.36306.18304.84761,500
Jan 26, 2022324.73332.91312.49315.76314.381,096,100
Jan 25, 2022323.73328.97319.83325.54324.121,024,000
Jan 24, 2022310.64327.83306.99326.54325.121,542,100
Jan 21, 2022317.15325.46312.30312.34310.981,204,800
Jan 20, 2022321.31328.99316.38316.80315.421,037,100
Jan 19, 2022329.54333.16320.98321.23319.83786,000
Jan 18, 2022323.32327.75320.78326.04324.62725,500
Jan 14, 2022330.65331.79320.53326.27324.851,058,000
Jan 13, 2022339.23340.82333.24334.18332.72725,500
Jan 12, 2022341.02344.32337.37338.51337.03966,400
Jan 11, 2022342.16342.30336.83341.69340.201,044,400
Jan 10, 2022339.64344.68336.94342.58341.09808,100
Jan 07, 2022348.09351.89342.10347.91346.39851,700
Jan 06, 2022348.36352.04343.55349.17347.65813,400
Jan 05, 2022368.41368.42349.44350.77349.241,224,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement