$113.21 +0.47 (%) SBA Communications Corp - NASDAQ

May. 28, 2015 | 12:05 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBAC historical data

Date Open High Low Close Volume
5/27/2015113.20113.21112.33112.74899,809
5/26/2015113.31113.35112.73112.93858,286
5/22/2015113.23113.59112.64113.40995,806
5/21/2015114.34114.96113.39113.551,181,307
5/20/2015116.28116.89114.15114.701,618,330
5/19/2015117.76118.29116.18116.42856,109
5/18/2015117.67118.89117.10118.34542,820
5/15/2015116.66118.18115.35118.16600,550
5/14/2015116.20116.63114.98116.31667,180
5/13/2015115.50116.58115.36115.54659,450
5/12/2015114.28115.74113.01115.44690,755
5/11/2015115.64116.22114.78115.16478,411
5/8/2015115.16116.13114.92115.95760,966
5/7/2015114.91115.62113.82113.89694,205
5/6/2015113.81115.30113.04114.54899,262
5/5/2015116.25116.73113.72114.24913,101
5/4/2015116.10116.82115.77116.331,083,552
5/1/2015116.19116.44115.19116.19846,307
4/30/2015116.72116.98115.47115.82831,883
4/29/2015118.10118.33116.32116.79739,222
4/28/2015119.00119.01117.81118.04831,975
4/27/2015121.01121.01118.65119.281,161,335
4/24/2015123.35124.49120.87121.18973,393
4/23/2015122.68124.98122.51124.38952,947
4/22/2015122.29122.80121.60122.70897,184
4/21/2015121.34122.98120.43121.94986,574
4/20/2015120.61121.99119.70121.84719,421
4/17/2015119.20119.85118.13119.751,325,053
4/16/2015119.45120.46118.87120.42644,064
4/15/2015119.29119.78118.93119.58547,326
4/14/2015118.66119.52118.19119.08458,939
4/13/2015117.69119.37117.51118.71554,451
4/10/2015118.95119.05117.66117.67572,954
4/9/2015118.20118.90117.80118.49836,169
4/8/2015119.71120.32117.53118.05739,225
4/7/2015121.20121.64119.45119.611,245,346
4/6/2015120.00121.13119.77120.591,102,635
4/2/2015119.92120.52118.62120.14693,528
4/1/2015117.93119.51116.88119.481,160,042
3/31/2015120.45121.10117.09117.101,409,183
3/30/2015122.16122.24119.80120.19953,164
3/27/2015119.24121.08118.61120.741,318,234
3/26/2015118.43120.00118.01119.23684,767
3/25/2015121.51122.07118.94118.98471,029
3/24/2015122.19122.56121.32121.38460,321
3/23/2015122.53122.53121.35121.77748,362
3/20/2015121.14122.98120.87122.561,078,927
3/19/2015120.34121.39119.97120.05622,715
3/18/2015118.48121.39117.60120.741,138,048
3/17/2015118.67119.14117.88118.85869,736
3/16/2015119.25119.97118.78118.88915,447
3/13/2015120.10121.12118.35119.451,254,770
3/12/2015120.76121.21119.11120.951,493,857
3/11/2015120.44120.95119.59119.921,076,827
3/10/2015121.75122.39120.43120.45742,649
3/9/2015121.69122.78121.69122.35837,157
3/6/2015124.00124.34121.58121.90918,993
3/5/2015125.65125.75124.40124.59746,495
3/4/2015124.74125.47124.07125.441,262,412
3/3/2015125.95126.00124.44124.87701,640
3/2/2015125.00126.65123.54125.321,216,942
2/27/2015120.98125.00119.33124.711,776,141
2/26/2015119.47120.10117.77120.001,009,933
2/25/2015117.96120.12117.71119.751,349,765
2/24/2015118.81119.62117.68117.81773,070
2/23/2015120.95121.64118.30119.36962,656
2/20/2015121.32121.75120.31121.25970,414
2/19/2015122.36122.48120.48121.02792,696
2/18/2015122.00122.63121.32122.17823,140
2/17/2015121.44122.63121.17122.18942,409
2/13/2015120.04121.70119.89121.67851,547
2/12/2015119.56119.75118.43119.66802,911
2/11/2015118.01119.43117.75119.36583,728
2/10/2015117.03118.49116.32118.391,432,293
2/9/2015117.27117.95115.82116.24735,011
2/6/2015119.19119.36117.23117.88726,911
2/5/2015119.00120.00118.83119.53516,047
2/4/2015117.60119.44117.10118.73713,226
2/3/2015119.14119.14117.12117.93993,435
2/2/2015116.62118.44115.35118.001,070,838
1/30/2015118.37118.66116.45116.70873,188
1/29/2015118.36119.00116.75118.911,027,487
1/28/2015119.97121.61117.94118.01792,793
1/27/2015117.84121.30117.64119.99975,607
1/26/2015118.45119.42117.81119.14893,636
1/23/2015116.91119.79116.42118.38958,517
1/22/2015112.03116.78111.85116.471,657,885
1/21/2015109.80111.50109.27111.39890,427
1/20/2015110.12110.60109.16110.31820,577
1/16/2015108.08109.69107.53109.52975,178
1/15/2015109.86110.68108.20108.39994,828
1/14/2015109.99111.52108.91109.95798,907
1/13/2015111.26111.95109.50110.59726,245
1/12/2015110.70111.40110.21110.50716,216
1/9/2015111.33112.30110.79110.85825,936
1/8/2015110.46112.39110.42111.241,072,064
1/7/2015109.91110.17108.58110.14688,563
1/6/2015109.46110.21108.65108.651,704,920
1/5/2015110.81110.97108.74109.22863,810
1/2/2015111.31111.67110.26110.971,013,138
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center