$124.89 -0.56 (%) SBA Communications Corp - NASDAQ

Mar. 5, 2015 | 11:15 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBAC historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center