$98.06 +1.39 (%) SBA Communications Corp - NASDAQ

Dec. 5, 2016 | 04:00 PM

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
12/2/201696.0197.9995.7796.671,134,339
12/1/201699.10100.7495.7696.102,002,326
11/30/2016101.38102.3798.9398.962,430,753
11/29/201699.75100.3698.7399.811,078,105
11/28/2016101.13101.1599.5299.62773,854
11/25/2016100.82101.43100.38101.08282,339
11/23/2016101.53102.31100.42100.491,001,713
11/22/2016102.15102.41101.17101.981,060,080
11/21/2016101.34102.20100.89101.621,142,083
11/18/201699.99102.0399.99100.75940,433
11/17/201699.36101.0098.75100.631,354,990
11/16/201696.3399.2996.3399.241,514,408
11/15/201697.6298.3496.9997.062,253,421
11/14/201697.9898.5695.6696.913,357,803
11/11/2016100.00101.1398.7599.021,969,912
11/10/2016103.67104.5499.37100.004,107,420
11/9/2016106.55106.55102.88103.562,987,021
11/8/2016107.61109.73106.24108.951,058,598
11/7/2016107.94108.17107.00107.591,608,661
11/4/2016107.39108.31105.98105.991,704,092
11/3/2016107.14109.16106.99107.941,819,887
11/2/2016109.02109.83105.05107.433,455,777
11/1/2016113.60113.90110.12110.891,315,738
10/31/2016114.22114.48113.07113.28985,731
10/28/2016114.64116.27113.16113.71707,778
10/27/2016116.00116.15113.77114.66798,735
10/26/2016115.01115.68114.58115.26779,666
10/25/2016115.38116.17114.86115.13648,225
10/24/2016114.06115.70114.06115.19864,269
10/21/2016111.34113.99111.33113.50907,104
10/20/2016112.26112.26110.45111.53724,222
10/19/2016111.90112.33110.88112.05809,672
10/18/2016111.86113.25111.31111.35378,166
10/17/2016112.11114.25110.69110.83499,880
10/14/2016111.56114.50111.56111.89673,824
10/13/2016110.09111.46109.30111.19511,859
10/12/2016108.79110.75108.24110.50716,300
10/11/2016109.72110.07108.42108.48956,935
10/10/2016109.57110.24109.27109.83294,706
10/7/2016109.87110.50108.44109.18596,271
10/6/2016109.08110.02108.15109.56802,743
10/5/2016112.21112.38108.84109.05961,830
10/4/2016112.53114.26110.97111.701,120,349
10/3/2016111.76112.64110.93111.78482,639
9/30/2016112.03112.57110.87112.16721,554
9/29/2016113.16113.78111.22111.60456,229
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center