$112.52 +0.14 (%) SBA Communications Corp - NASDAQ

Jul. 27, 2016 | 09:35 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBAC historical data

Date Open High Low Close Volume
7/26/2016113.03113.05111.68112.38655,258
7/25/2016112.78113.42112.50112.85482,726
7/22/2016112.44113.27111.98113.17864,080
7/21/2016112.39112.61111.40111.96759,600
7/20/2016112.72112.76111.28112.62745,838
7/19/2016113.76113.86112.80112.85656,884
7/18/2016113.96114.14113.57113.76598,107
7/15/2016114.43115.29112.90114.031,275,499
7/14/2016112.96113.59112.25113.47786,329
7/13/2016113.06113.06111.59112.09943,772
7/12/2016113.86114.21112.56112.781,676,217
7/11/2016114.49114.49112.97113.301,439,157
7/8/2016111.57114.56110.56114.411,527,404
7/7/2016110.23111.96109.21110.621,529,406
7/6/2016108.40109.65107.58109.65741,546
7/5/2016109.50110.14107.87108.94798,740
7/1/2016108.18110.32108.18109.891,299,704
6/30/2016107.76108.30106.45107.941,463,625
6/29/2016104.62107.78104.52107.441,185,781
6/28/2016101.98103.62101.13103.541,039,980
6/27/2016102.20102.88100.32100.981,199,424
6/24/2016102.59105.84102.34103.312,778,217
6/23/2016104.23107.38103.91107.261,456,611
6/22/2016102.52103.58102.10102.90661,993
6/21/2016101.99102.82101.31102.661,261,293
6/20/2016101.27102.78100.91102.08655,830
6/17/2016100.42100.4299.5899.701,048,235
6/16/2016100.13100.6599.31100.461,131,488
6/15/2016100.71101.3399.81100.45600,121
6/14/2016100.66100.7599.85100.24730,543
6/13/2016100.46102.26100.46100.761,030,814
6/10/2016102.50103.65100.93101.02712,304
6/9/2016103.69104.08102.77103.84472,159
6/8/2016104.93104.99103.11104.11723,342
6/7/2016102.72104.64102.52104.42861,091
6/6/2016102.47102.62101.95102.15601,692
6/3/2016101.68102.12100.17102.00900,134
6/2/201697.94101.8397.94101.751,107,879
6/1/201699.81100.4798.2598.361,195,254
5/31/201699.3499.5298.0499.403,815,078
5/27/201698.7199.3598.1998.85922,678
5/26/201698.3499.0197.9098.70694,747
5/25/201698.9999.1397.8198.54803,135
5/24/201697.9198.6997.3598.48970,539
5/23/201697.5499.4896.9597.631,077,716
5/20/201697.7497.8096.6897.302,250,947
5/19/201698.3998.3996.6897.441,641,818
5/18/201699.2599.2597.0998.45755,131
5/17/201699.94100.1098.4999.201,132,805
5/16/2016100.14100.4599.4699.89802,691
5/13/2016100.90101.6799.64100.001,082,610
5/12/2016102.19102.39100.29101.18755,479
5/11/2016101.53102.80101.38101.67677,965
5/10/2016100.24102.1999.63102.141,115,740
5/9/2016101.21101.6499.48100.212,314,361
5/6/201699.37102.4198.69100.93998,297
5/5/2016100.45101.6899.7699.96875,474
5/4/201698.3899.8397.8499.791,927,599
5/3/2016100.00101.6997.6199.035,441,690
5/2/2016103.53105.38102.35105.191,331,865
4/29/2016103.41104.24102.12103.04731,719
4/28/2016104.02105.53103.34104.05590,536
4/27/2016104.05104.91103.33104.82637,025
4/26/2016103.99104.51103.04104.33740,538
4/25/2016103.83104.09102.67103.49429,644
4/22/2016102.99103.86102.40103.74563,453
4/21/2016104.24104.33102.86103.00778,873
4/20/2016102.21103.80101.18103.42971,641
4/19/2016102.49102.53101.29101.86575,825
4/18/2016101.59102.33101.19102.22658,620
4/15/2016100.98101.85100.61101.59427,316
4/14/2016101.67101.99100.58100.86405,540
4/13/2016101.28102.16100.92101.46633,610
4/12/201698.82101.3798.62100.411,172,194
4/11/2016100.59101.4498.7598.77639,232
4/8/201699.56102.9998.6599.81441,580
4/7/2016100.33100.4098.4099.07718,642
4/6/2016100.04100.6299.52100.591,001,852
4/5/2016100.69101.36100.09100.091,140,152
4/4/2016102.07102.31100.69101.851,082,584
4/1/201699.14102.8099.10102.041,237,773
3/31/201699.64101.1399.64100.17906,890
3/30/2016100.74101.4099.8099.96857,916
3/29/201697.34100.3096.88100.19658,298
3/28/201698.1398.2896.7497.73399,897
3/24/201696.7898.1196.4497.91859,303
3/23/201697.9798.3196.8996.95640,368
3/22/201697.8198.3997.1697.74780,174
3/21/201698.6399.6797.5398.43609,558
3/18/201699.73100.7598.2299.171,176,454
3/17/201695.55100.5695.5599.311,700,456
3/16/201694.5495.8393.8895.57702,480
3/15/201693.6095.5493.5095.071,022,232
3/14/201693.9194.5592.6294.371,023,771
3/11/201692.9194.6192.2994.551,205,443
3/10/201692.2293.2691.2491.871,299,616
3/9/201693.8594.9591.0691.762,141,309
3/8/201696.1296.5493.3393.531,134,447
3/7/201695.5096.4894.0196.461,499,986
3/4/201694.9697.6394.2296.581,412,038
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center