Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
315.76-9.78 (-3.00%)
At close: 04:00PM EST
315.76 0.00 (0.00%)
After hours: 04:17PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2022324.73332.90314.38315.76315.76917,353
Jan 25, 2022323.73328.97319.83325.54325.541,024,000
Jan 24, 2022310.64327.83306.99326.54326.541,542,100
Jan 21, 2022317.15325.46312.30312.34312.341,204,800
Jan 20, 2022321.31328.99316.38316.80316.801,037,100
Jan 19, 2022329.54333.16320.98321.23321.23786,000
Jan 18, 2022323.32327.75320.78326.04326.04725,500
Jan 14, 2022330.65331.79320.53326.27326.271,057,400
Jan 13, 2022339.23340.82333.24334.18334.18725,500
Jan 12, 2022341.02344.32337.37338.51338.51966,400
Jan 11, 2022342.16342.30336.83341.69341.691,044,400
Jan 10, 2022339.64344.68336.94342.58342.58808,100
Jan 07, 2022348.09351.89342.10347.91347.91851,700
Jan 06, 2022348.36352.04343.55349.17349.17813,400
Jan 05, 2022368.41368.42349.44350.77350.771,224,600
Jan 04, 2022379.87381.23368.54369.46369.46628,200
Jan 03, 2022388.08389.02371.91379.87379.87492,100
Dec 31, 2021388.59391.15387.02389.02389.02313,800
Dec 30, 2021386.20389.19384.65388.56388.56260,700
Dec 29, 2021387.23387.23383.50384.95384.95365,400
Dec 28, 2021384.30386.52383.27384.73384.73330,900
Dec 27, 2021375.17383.66373.90383.36383.36464,500
Dec 23, 2021377.33379.48371.55374.28374.28399,900
Dec 22, 2021374.27378.64372.90377.59377.59421,600
Dec 21, 2021377.06377.09369.31372.74372.74620,500
Dec 20, 2021373.79377.19369.72374.36374.36644,300
Dec 17, 2021374.97381.12371.75375.88375.881,383,600
Dec 16, 2021370.92373.62369.03370.50370.50594,200
Dec 15, 2021360.54370.92360.54370.18370.18665,600
Dec 14, 2021365.02365.23355.17363.50363.50725,000
Dec 13, 2021358.35367.84354.63365.02365.02569,100
Dec 10, 2021354.17359.27350.47358.93358.93429,100
Dec 09, 2021358.60358.60350.47353.00353.00394,200
Dec 08, 2021360.32361.40354.22358.99358.99318,100
Dec 07, 2021351.75360.38349.83360.07360.07487,200
Dec 06, 2021349.15356.80346.79348.16348.16867,300
Dec 03, 2021348.49354.14345.24348.69348.69740,200
Dec 02, 2021339.57349.21339.37348.04348.04694,800
Dec 01, 2021345.69353.47339.07339.30339.30581,100
Nov 30, 2021352.76356.92340.77343.80343.801,397,000
Nov 29, 2021351.55359.11349.32355.57355.57540,400
Nov 26, 2021350.69359.81350.31351.05351.05247,200
Nov 24, 2021349.76355.53346.89354.46354.46428,300
Nov 23, 2021343.82349.55343.37348.95348.95488,900
Nov 22, 2021342.39348.44340.84343.82343.82660,500
Nov 19, 2021347.80350.26344.35344.99344.99417,000
Nov 18, 2021351.60351.60343.34345.24345.24402,100
Nov 17, 2021347.34351.82344.57350.29350.29430,600
Nov 16, 2021350.00352.63346.61347.38347.38452,400
Nov 15, 2021343.31348.54341.96348.07348.07434,400
Nov 12, 2021345.64347.09342.19343.77343.77472,500
Nov 11, 2021343.10343.67335.71342.93342.93343,000
Nov 10, 2021347.49350.86342.28342.52342.52403,100
Nov 09, 2021349.03350.26342.71349.46349.46399,600
Nov 08, 2021345.26348.57338.49347.99347.99426,500
Nov 05, 2021348.34350.66343.54344.21344.21432,700
Nov 04, 2021352.26354.98345.05346.47346.47517,300
Nov 03, 2021360.75361.82347.90352.00352.00449,500
Nov 02, 2021347.01361.20344.16358.34358.34722,800
Nov 01, 2021345.33350.62343.15347.40347.40631,700
Oct 29, 2021351.11354.74342.82345.33345.33705,900
Oct 28, 2021347.71353.39347.43353.02353.02393,400
Oct 27, 2021355.95357.30346.87349.35349.35656,300
Oct 26, 2021349.28355.37349.09354.13354.13379,700
Oct 25, 2021346.43349.98342.29349.22349.22459,000
Oct 22, 2021341.05348.71339.63345.62345.62746,500
Oct 21, 2021336.49340.39333.78340.16340.16307,100
Oct 20, 2021332.20337.11332.20336.31336.31280,000
Oct 19, 2021329.60335.71327.06332.18332.18549,900
Oct 18, 2021324.52327.17323.02323.40323.40393,800
Oct 15, 2021328.49330.99322.68326.90326.90486,800
Oct 14, 2021328.47331.62325.99326.87326.87614,000
Oct 13, 2021331.27332.80323.89326.70326.70899,700
Oct 12, 2021330.70336.37329.90333.92333.92362,700
Oct 11, 2021329.91332.98328.20329.82329.82318,000
Oct 08, 2021337.56337.56329.41329.86329.86395,200
Oct 07, 2021337.36343.56337.36337.90337.90434,400
Oct 06, 2021329.61337.07327.12336.82336.82687,300
Oct 05, 2021334.16335.06329.17330.76330.76490,200
Oct 04, 2021332.35335.26329.69334.16334.16457,900
Oct 01, 2021331.18336.20328.78333.57333.57429,300
Sep 30, 2021334.26335.44330.54330.57330.57472,200
Sep 29, 2021333.56335.54331.67332.78332.78442,300
Sep 28, 2021333.22335.30329.57331.60331.60623,700
Sep 27, 2021344.62344.62335.85336.00336.00584,000
Sep 24, 2021351.92353.58343.63344.93344.93683,700
Sep 23, 2021357.69358.43350.69353.65353.65402,500
Sep 22, 2021355.77360.80352.71358.48358.48355,400
Sep 21, 2021354.10359.02352.84354.35354.35358,000
Sep 20, 2021351.31356.66349.68353.43353.43521,500
Sep 17, 2021352.45355.67350.03352.70352.70825,800
Sep 16, 2021356.09356.98352.50355.43355.43325,600
Sep 15, 2021355.59357.14352.50355.46355.46385,500
Sep 14, 2021355.05359.84352.75356.57356.57542,100
Sep 13, 2021356.84357.92351.20352.66352.66498,900
Sep 10, 2021361.03361.13351.50352.82352.82749,200
Sep 09, 2021368.88368.88359.56359.65359.65692,600
Sep 08, 2021366.08369.56363.29368.58368.58402,400
Sep 07, 2021365.74366.78359.02365.16365.16443,900
Sep 03, 2021366.78368.18362.94366.48366.48749,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement