SBA Communications Corp $103.22

down -0.26


25/7/2014 04:53 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
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
4/28/201490.4890.8487.9889.101,075,252
4/25/201490.5290.9889.7289.93755,512
4/24/201491.6492.0790.1790.64978,124
4/23/201492.2592.4390.8991.01678,386
4/22/201491.6892.6791.6092.22894,645
4/21/201491.0392.0191.0391.921,049,001
4/17/201490.3591.7089.7891.171,553,934
4/16/201488.5790.0188.3789.901,580,503
4/15/201488.1388.5887.1188.00991,310
4/14/201488.4989.1887.7888.011,073,859
4/11/201488.7789.4987.8588.221,031,221
4/10/201490.4091.1188.8789.081,283,893
4/9/201488.4190.4188.0290.231,167,876
4/8/201487.3788.5387.2587.861,122,862
4/7/201487.8388.4787.2387.401,249,638
4/4/201490.5890.7887.0388.142,976,690
4/3/201490.1690.5689.9790.151,503,684
4/2/201491.3891.3989.4889.982,146,319
4/1/201490.9391.6690.7691.141,917,276
3/31/201492.6793.0390.7290.961,755,718
3/28/201493.5993.9091.9792.25786,072
3/27/201490.4993.5890.1693.266,283,084
3/26/201490.8191.0990.1690.37788,163
3/25/201491.7191.9589.9590.54946,050
3/24/201492.2392.4990.1991.39793,129
3/21/201493.8894.2591.7891.891,041,100
3/20/201493.2194.3593.1693.51657,951
3/19/201494.9795.0593.0493.74779,369
3/18/201494.4095.6994.2194.72505,351
3/17/201494.9895.3094.4594.51494,151
3/14/201494.4596.1294.0394.96606,903
3/13/201495.6796.0794.4094.87723,969
3/12/201494.4395.5094.2495.20730,427
3/11/201495.2596.2494.5594.991,032,517
3/10/201494.9795.5493.9794.56737,395
3/7/201496.1996.2294.7795.08758,468
3/6/201495.2095.7794.9195.53632,913
3/5/201496.0196.0194.4895.241,155,644
Trading Center