$118.38 +1.91 (%) SBA Communications Corp - NASDAQ

Jan. 23, 2015 | 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
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
12/31/2014112.54112.54110.60110.76434,137
12/30/2014111.78112.43110.96112.26622,193
12/29/2014112.66113.16112.13112.39735,299
12/26/2014113.19114.09112.44112.66572,072
12/24/2014113.39113.88113.14113.27451,263
12/23/2014113.92115.00113.36113.601,310,050
12/22/2014113.39114.05112.89113.511,328,485
12/19/2014113.57114.27112.35113.151,044,967
12/18/2014112.29114.43111.99113.641,142,673
12/17/2014109.15111.59108.75111.521,395,943
12/16/2014109.89110.96108.97109.181,196,722
12/15/2014110.51111.03109.19110.191,589,203
12/12/2014108.69111.12108.50110.121,176,924
12/11/2014110.81111.22109.75109.97988,356
12/10/2014112.68112.92110.17110.701,858,025
12/9/2014112.02113.57111.84113.11825,516
12/8/2014114.91115.36112.68113.101,826,291
12/5/2014115.68116.41113.89114.711,628,243
12/4/2014116.35116.66115.23115.65775,945
12/3/2014116.40117.38115.35116.341,396,533
12/2/2014119.40119.63114.55116.142,067,630
12/1/2014120.97121.57119.44119.95830,302
11/28/2014120.38122.79120.38121.67462,840
11/26/2014119.63120.90119.04120.42704,163
11/25/2014117.92119.97117.42119.962,441,478
11/24/2014117.25117.95116.63117.58484,779
11/21/2014117.30117.60115.88117.37740,205
11/20/2014114.40116.21113.70116.14947,487
11/19/2014114.05114.91113.94114.21679,606
11/18/2014113.30115.36113.30114.89869,298
11/17/2014113.01113.42112.45113.30614,292
11/14/2014113.27113.27112.01113.04734,243
11/13/2014112.82114.71112.44112.52765,864
11/12/2014112.22113.24111.54113.20844,104
11/11/2014113.14113.54112.27112.42735,643
11/10/2014113.90113.90112.44113.28946,065
11/7/2014112.12114.68111.64114.621,201,262
11/6/2014110.20111.77109.74111.651,072,251
11/5/2014111.17111.95108.73110.411,867,513
11/4/2014111.69113.89109.87110.691,590,752
11/3/2014112.00112.96111.33112.332,139,244
10/31/2014116.05116.05111.37112.332,242,386
10/30/2014112.07114.59112.04114.40865,807
10/29/2014113.00113.58112.06112.46818,330
10/28/2014112.59113.90112.09113.06859,637
10/27/2014111.38112.33109.95112.311,110,887
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center