SBA Communications Corp $112.13

down -0.72


19/9/2014 04:00 PM  |  NASDAQ : SBAC  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBAC historical data

Date Open High Low Close Volume
9/18/2014113.28113.81112.53112.85920,966
9/17/2014113.65113.89112.87113.24927,410
9/16/2014111.42113.30110.94113.16857,570
9/15/2014112.73113.26110.88111.35738,704
9/12/2014113.55114.37112.10112.231,574,757
9/11/2014112.38113.87112.19113.651,140,532
9/10/2014112.70113.10111.89112.83976,764
9/9/2014113.14113.57111.72112.701,147,137
9/8/2014112.59113.79112.59113.56855,153
9/5/2014111.27113.41111.23112.961,124,511
9/4/2014110.81112.16110.75111.51907,908
9/3/2014110.95111.99110.53111.001,216,866
9/2/2014110.39110.80109.70110.47690,220
8/29/2014111.13111.13109.93110.29526,712
8/28/2014110.25110.97109.88110.67639,847
8/27/2014110.34111.50109.65110.611,070,125
8/26/2014109.85110.33108.86110.11687,553
8/25/2014108.90110.29108.90110.04936,174
8/22/2014109.57109.57107.83108.59970,746
8/21/2014108.99109.88108.03109.341,607,979
8/20/2014108.23109.30107.32109.261,005,492
8/19/2014109.25109.77107.65108.021,393,105
8/18/2014109.35109.86108.60109.291,206,906
8/15/2014110.15110.15107.95108.57961,639
8/14/2014109.21109.66108.44109.12928,085
8/13/2014109.72110.75108.54108.94932,749
8/12/2014109.23109.94107.99109.64861,924
8/11/2014110.42111.73109.45109.491,175,014
8/8/2014107.17111.15106.85110.491,627,747
8/7/2014106.71107.34105.79107.081,005,426
8/6/2014105.18108.29105.05106.691,840,731
8/5/2014104.58105.49104.38104.76966,342
8/4/2014106.52106.67104.95104.951,191,176
8/1/2014107.22107.50105.23106.17984,353
7/31/2014108.38108.38106.78106.931,319,032
7/30/2014106.88109.52106.80108.961,466,218
7/29/2014107.03107.81105.80106.481,142,299
7/28/2014103.34107.55103.34106.671,850,663
7/25/2014102.91106.71102.56103.222,480,731
7/24/2014104.34104.94103.19103.481,083,633
7/23/2014104.45104.68103.89104.491,056,527
7/22/2014104.82106.04104.26104.34870,142
7/21/2014104.29104.64103.37104.54931,199
7/18/2014103.58104.45102.91103.991,004,799
7/17/2014103.82104.86102.92103.17653,534
7/16/2014104.20104.91103.45104.43479,202
7/15/2014104.01104.57103.13103.77495,543
7/14/2014103.93104.71103.73104.05376,527
7/11/2014104.21104.28103.13103.64672,952
7/10/2014102.34105.91102.34104.141,544,087
7/9/2014100.97103.63100.63103.441,094,379
7/8/2014101.48101.9299.70100.621,044,560
7/7/2014101.65101.98100.96101.37656,461
7/3/2014101.92101.95101.00101.73390,776
7/2/2014101.75101.99101.18101.61760,880
7/1/2014102.27102.46101.28101.94757,934
6/30/2014101.28102.57100.46102.301,153,512
6/27/201499.06101.7398.80101.641,287,454
6/26/201499.79100.3398.5299.80725,868
6/25/201498.76101.3398.42100.21826,986
6/24/201497.7499.1197.6298.65725,120
6/23/201498.4398.9997.7998.23679,242
6/20/201498.6898.9197.3498.691,235,979
6/19/201497.4398.9497.3698.53671,656
6/18/201497.7497.9696.6597.74814,851
6/17/201497.8298.4097.2997.64465,743
6/16/201498.2098.3496.6497.77965,506
6/13/201499.4999.7297.9398.16861,903
6/12/2014100.24100.5099.4599.84689,213
6/11/201499.87100.4999.70100.21991,162
6/10/2014100.32100.8499.72100.25749,161
6/9/2014100.31101.09100.07100.25737,716
6/6/2014100.48101.00100.03100.43793,453
6/5/2014100.63100.8699.18100.08778,730
6/4/2014100.01100.7099.59100.51671,283
6/3/2014100.37100.6299.4099.78887,057
6/2/2014101.30101.3099.65100.40873,912
5/30/2014100.85101.6399.84101.501,709,745
5/29/2014100.95101.1099.83100.71874,314
5/28/2014100.29100.5499.74100.451,803,431
5/27/2014101.21101.47100.09100.391,288,909
5/23/2014101.83101.90100.43100.60975,439
5/22/2014100.90101.83100.61101.49804,674
5/21/2014100.64101.4499.90100.841,245,342
5/20/2014100.04100.5099.53100.221,099,529
5/19/2014100.14100.4499.44100.101,163,999
5/16/2014100.14100.5899.23100.191,212,813
5/15/2014100.64100.8398.7099.622,086,273
5/14/201499.18101.0698.71100.841,869,755
5/13/201498.20100.0197.9999.161,222,614
5/12/201497.4298.3196.9598.111,154,561
5/9/201496.7897.6796.3197.20601,838
5/8/201496.2197.8696.0596.80989,526
5/7/201496.7097.3895.8796.361,336,907
5/6/201496.5997.1196.0396.531,004,480
5/5/201494.5897.2194.2496.522,290,582
5/2/201493.7598.1592.0094.893,527,012
5/1/201489.9391.0689.3590.561,438,255
4/30/201489.2889.9988.7489.761,299,774
4/29/201489.2090.2089.0989.69875,293
Trading Center