$120.72 +2.51 (%) SBA Communications Corp - NASDAQ

Jul. 31, 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
7/31/2015119.20121.23114.56120.721,328,351
7/30/2015116.30118.99114.40118.211,537,674
7/29/2015116.66118.29114.46116.811,203,349
7/28/2015116.08117.61115.48117.08964,986
7/27/2015117.35117.61115.81116.04693,602
7/24/2015119.03119.15116.92117.61993,344
7/23/2015116.29119.72116.05119.341,542,501
7/22/2015116.40117.26115.56115.79505,839
7/21/2015115.89116.45114.69116.36629,225
7/20/2015115.02115.91113.92115.85766,947
7/17/2015117.21117.21115.03115.11747,291
7/16/2015117.09118.00116.59116.79642,520
7/15/2015116.27117.22115.61116.47640,900
7/14/2015116.04116.95115.87116.49485,867
7/13/2015116.92117.99115.23115.77572,655
7/10/2015116.71117.06115.92116.61436,619
7/9/2015115.93116.57115.19115.62526,545
7/8/2015115.42115.97114.07114.94706,052
7/7/2015115.54116.78114.85115.82926,911
7/6/2015115.27115.70114.99115.54749,133
7/2/2015116.22117.21115.18116.17470,500
7/1/2015115.79116.81114.57116.23648,639
6/30/2015116.49116.62114.75114.97935,661
6/29/2015116.82117.27115.60115.62797,202
6/26/2015120.18120.25117.21117.312,541,621
6/25/2015119.48119.93118.70119.58486,999
6/24/2015119.50120.64118.27119.04626,324
6/23/2015120.19120.79119.38120.16522,423
6/22/2015120.46120.67119.58119.71423,172
6/19/2015120.94120.94119.33119.75689,386
6/18/2015118.26121.18118.24120.461,103,610
6/17/2015117.80118.14116.74117.65591,049
6/16/2015117.41118.05116.54117.41517,610
6/15/2015116.34118.27116.32117.76932,297
6/12/2015116.39117.26116.25117.00532,096
6/11/2015117.13117.56116.47116.61819,150
6/10/2015116.11117.73115.87116.89853,731
6/9/2015116.57116.87115.60115.99602,046
6/8/2015117.08117.51116.27116.40651,939
6/5/2015117.11117.75115.86116.95985,753
6/4/2015115.60119.98115.59118.102,546,849
6/3/2015115.17115.17113.55114.21755,059
6/2/2015114.61115.49114.05115.00921,587
6/1/2015112.36115.47111.60115.141,873,638
5/29/2015112.75112.75111.58111.811,794,185
5/28/2015112.33113.81112.26112.54842,081
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!