$88.52 +3.56 (%) SBA Communications Corp - NASDAQ

Feb. 12, 2016 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SBAC historical data

Date Open High Low Close Volume
2/11/201684.5186.2182.8084.962,354,028
2/10/201686.3087.6684.8786.341,967,237
2/9/201685.3586.5483.8285.742,300,053
2/8/201691.8791.9084.2886.853,507,142
2/5/201696.2996.2991.8793.401,835,443
2/4/201696.0098.0094.7795.901,023,731
2/3/201696.8096.8292.8395.782,097,165
2/2/201696.8796.8795.4696.411,397,817
2/1/201698.5898.7096.5498.141,786,438
1/29/201695.7899.3595.3999.281,597,348
1/28/201696.0596.3894.2995.071,498,229
1/27/201696.4297.1793.8795.251,061,336
1/26/201695.9999.5795.7797.041,733,548
1/25/201693.8596.3392.6993.712,158,953
1/22/201688.9094.3488.9094.022,725,609
1/21/201689.1290.3285.7787.492,436,817
1/20/201689.1189.5584.1988.562,814,533
1/19/201693.4294.5690.2790.822,898,094
1/15/201696.9698.3789.5091.963,163,752
1/14/201697.91100.2295.8299.481,494,840
1/13/2016101.57102.2897.5297.721,345,883
1/12/2016104.54104.88100.59100.831,013,016
1/11/2016103.06104.41101.63103.87832,465
1/8/2016102.99104.61100.53101.641,004,983
1/7/2016104.45104.87102.33102.59725,060
1/6/2016106.04107.28105.45106.17504,018
1/5/2016105.98107.44104.04107.15906,886
1/4/2016104.62105.78103.44105.761,191,231
12/31/2015104.67106.19103.49105.07689,379
12/30/2015105.74106.58104.98105.10476,470
12/29/2015105.39106.21105.04106.20534,859
12/28/2015103.43105.03102.61104.93483,735
12/24/2015103.56104.54103.22104.04267,987
12/23/2015101.91103.40101.91103.381,115,744
12/22/2015101.90102.03100.90101.68714,570
12/21/2015101.66101.66100.34101.39811,012
12/18/2015100.39101.31100.19100.421,927,069
12/17/2015104.48104.84100.99101.011,806,641
12/16/2015103.42104.44102.69103.891,077,116
12/15/2015102.53103.41102.15102.59886,133
12/14/2015101.27103.90100.67101.761,336,793
12/11/2015102.82103.46100.12101.082,061,038
12/10/2015105.10105.39104.07104.651,121,391
12/9/2015107.90108.08104.80105.01811,257
12/8/2015108.06108.92107.44107.90783,245
12/7/2015108.08109.13107.56109.03630,709
12/4/2015106.76108.77106.55108.531,056,310
12/3/2015108.77108.89106.09106.901,090,381
12/2/2015108.63111.16107.93108.131,262,640
12/1/2015105.49109.53105.49109.451,507,548
11/30/2015106.15106.15104.57105.161,204,813
11/27/2015105.25106.87105.25106.39347,879
11/25/2015105.38106.10104.71105.64698,103
11/24/2015102.00105.79101.84105.501,162,718
11/23/2015103.05103.48102.41102.511,109,422
11/20/2015106.13106.13102.42103.021,937,460
11/19/2015105.88105.94104.88105.23931,889
11/18/2015106.11106.29104.74105.791,129,456
11/17/2015107.81107.81105.51105.99806,262
11/16/2015105.24107.60104.90107.32919,778
11/13/2015105.62105.85104.15105.23914,305
11/12/2015106.76108.00105.66106.06642,706
11/11/2015106.36107.26105.48106.90784,199
11/10/2015107.24107.53105.47105.721,153,237
11/9/2015107.74108.20106.50106.801,164,518
11/6/2015108.39109.20106.40108.452,365,671
11/5/2015101.51110.55101.12109.756,749,319
11/4/2015120.01121.45117.20117.631,440,783
11/3/2015121.16121.21119.92120.12853,334
11/2/2015118.76121.42118.32121.16923,945
10/30/2015118.73119.66117.24119.02927,643
10/29/2015117.24118.86116.72118.76725,002
10/28/2015117.52118.69115.96117.35891,455
10/27/2015117.87117.99116.46117.24930,103
10/26/2015115.88117.76115.64117.63582,123
10/23/2015116.74117.09115.28116.08777,768
10/22/2015111.94116.62111.05115.761,142,322
10/21/2015112.09112.59110.89111.14785,110
10/20/2015110.69112.96110.68112.161,212,163
10/19/2015111.29112.16110.50110.82642,171
10/16/2015111.04111.61107.02110.38766,079
10/15/2015108.94110.99108.94110.75991,491
10/14/2015109.37109.52107.98108.90715,902
10/13/2015108.26109.42107.87109.15844,803
10/12/2015110.04111.80108.80109.08608,971
10/9/2015110.33111.30109.87110.20564,742
10/8/2015109.50110.68108.50110.521,405,142
10/7/2015108.34110.02108.34109.961,991,901
10/6/2015108.98109.59107.99108.261,262,076
10/5/2015107.07109.88106.01109.511,661,394
10/2/2015102.73105.50102.13105.39812,706
10/1/2015104.13104.35102.72103.771,007,739
9/30/2015104.88105.81103.41104.741,705,172
9/29/2015105.56106.21102.65103.611,419,790
9/28/2015105.05105.69104.44105.251,358,387
9/25/2015106.72107.84105.64105.691,440,668
9/24/2015108.44108.44105.95106.241,195,056
9/23/2015108.28109.75108.24108.99731,965
9/22/2015110.52112.22107.75108.991,429,416
9/21/2015111.83113.03110.64111.81879,676
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center