$111.57 +0.97 (%) SBA Communications Corp - NASDAQ

Oct. 24, 2014 | 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
10/24/2014111.02112.39110.97111.57498,891
10/23/2014111.02111.36109.72110.60666,200
10/22/2014111.01111.74109.86109.98512,790
10/21/2014109.93111.20108.93110.811,028,285
10/20/2014108.60110.16108.11108.991,451,207
10/17/2014107.25108.76107.23108.301,080,686
10/16/2014105.49107.00104.97106.60894,384
10/15/2014105.47107.46103.83106.851,238,741
10/14/2014107.11107.75106.24106.391,691,447
10/13/2014107.64108.09106.16106.27912,926
10/10/2014109.65110.54107.67107.821,089,477
10/9/2014110.57111.40109.37109.891,021,801
10/8/2014110.58111.44109.84111.28922,241
10/7/2014111.02111.47110.35110.48789,747
10/6/2014112.07112.72111.37111.93700,264
10/3/2014109.93111.67109.51111.471,421,564
10/2/2014109.74109.74108.41109.381,364,887
10/1/2014110.30111.42109.07109.451,202,746
9/30/2014110.68111.38110.28110.90781,329
9/29/2014110.99111.48110.40110.74949,539
9/26/2014108.93111.61108.56111.611,483,970
9/25/2014110.45111.05108.83109.281,186,712
9/24/2014109.69111.54109.03110.72601,380
9/23/2014109.56110.95109.24109.69957,804
9/22/2014111.91112.00109.06109.661,394,404
9/19/2014113.13113.40111.59112.131,200,696
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center