$99.40 +0.55 (%) SBA Communications Corp - NASDAQ

May. 31, 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
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
3/3/201695.7197.2894.5296.821,636,077
3/2/201696.4796.8194.7196.001,067,931
3/1/201695.7497.1695.4096.331,376,399
2/29/201694.0097.3693.0194.891,561,671
2/26/201694.1095.6389.1194.662,953,691
2/25/201696.3697.4994.9696.601,340,389
2/24/201691.5995.9391.2895.701,362,849
2/23/201692.3293.3691.8392.761,080,814
2/22/201690.9794.1290.6493.021,441,074
2/19/201690.7590.7588.9589.641,247,821
2/18/201691.6492.4090.8791.57948,782
2/17/201691.5191.9890.4991.661,092,891
2/16/201690.1092.8089.5790.531,108,497
2/12/201685.8789.6185.1488.791,415,565
2/11/201684.5186.2182.8084.962,354,028
2/10/201686.3087.6684.8786.341,967,237
2/9/201685.3586.5483.8285.742,300,053
2/8/201691.8791.9084.2886.853,507,142
2/5/201696.2996.2991.8793.401,835,443
2/4/201696.0098.0094.7795.901,023,731
2/3/201696.8096.8292.8395.782,097,165
2/2/201696.8796.8795.4696.411,397,817
2/1/201698.5898.7096.5498.141,786,438
1/29/201695.7899.3595.3999.281,597,348
1/28/201696.0596.3894.2995.071,498,229
1/27/201696.4297.1793.8795.251,061,336
1/26/201695.9999.5795.7797.041,733,548
1/25/201693.8596.3392.6993.712,158,953
1/22/201688.9094.3488.9094.022,725,609
1/21/201689.1290.3285.7787.492,436,817
1/20/201689.1189.5584.1988.562,814,533
1/19/201693.4294.5690.2790.822,898,094
1/15/201696.9698.3789.5091.963,163,752
1/14/201697.91100.2295.8299.481,494,840
1/13/2016101.57102.2897.5297.721,345,883
1/12/2016104.54104.88100.59100.831,013,016
1/11/2016103.06104.41101.63103.87832,465
1/8/2016102.99104.61100.53101.641,004,983
1/7/2016104.45104.87102.33102.59725,060
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center