$111.60 -1.54 (%) SBA Communications Corp - NASDAQ

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBAC historical data

Date Open High Low Close Volume
9/28/2016112.07113.25111.37113.14511,092
9/27/2016110.97112.52109.44111.89551,953
9/26/2016111.54112.12111.22111.40540,939
9/23/2016111.78112.68111.41111.89548,097
9/22/2016111.51112.99111.00112.70696,522
9/21/2016109.34110.79108.51110.54708,597
9/20/2016111.14111.14108.88109.20731,403
9/19/2016108.62110.39108.62110.34586,828
9/16/2016108.80108.81107.36108.341,188,126
9/15/2016108.46109.31107.96108.90858,625
9/14/2016109.29109.62107.92108.73916,447
9/13/2016111.40111.40108.43108.991,244,701
9/12/2016109.44112.13109.04111.511,215,126
9/9/2016115.60116.40110.17110.321,649,836
9/8/2016117.85118.47116.77117.34463,800
9/7/2016117.22118.57117.16118.47566,650
9/6/2016116.22117.62116.17117.62631,304
9/2/2016114.75116.33114.75115.87426,686
9/1/2016114.53114.81113.57114.18652,634
8/31/2016113.64114.60113.17114.15481,830
8/30/2016114.32114.94113.36113.97410,934
8/29/2016113.66114.59113.39114.23459,802
8/26/2016114.54116.41113.21113.85425,868
8/25/2016113.33114.15113.07114.12493,616
8/24/2016113.29114.71113.03113.29643,164
8/23/2016114.21114.37112.74112.96930,834
8/22/2016113.34113.66112.38113.48605,565
8/19/2016114.04114.33112.65113.21545,389
8/18/2016115.15115.15114.04114.71378,954
8/17/2016113.84114.56113.05114.46578,217
8/16/2016115.86116.72114.32114.34548,988
8/15/2016116.77117.00115.76115.78625,099
8/12/2016115.06117.13115.06116.32616,006
8/11/2016116.14116.84115.51116.15559,495
8/10/2016116.90117.67115.93116.16885,898
8/9/2016115.17116.47114.98116.41903,950
8/8/2016113.74115.46113.23114.97939,955
8/5/2016114.04114.53113.44113.86413,281
8/4/2016112.98113.68110.94113.59570,163
8/3/2016113.33113.45110.76113.21557,337
8/2/2016115.54115.64112.33113.28672,178
8/1/2016114.60116.25114.60116.011,384,095
7/29/2016114.95115.20111.81115.001,624,725
7/28/2016112.48113.34111.63112.48972,202
7/27/2016112.64113.37112.49112.75676,491
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center