SBA COMMUNICATIONS $73.86

down -2.01


19/6/2013 04:19 PM  |  NASDAQ : SBAC  |  Industries : Information / Other Telecommunications
Type:

SBAC historical data

Date Open High Low Close Volume
6/19/2013 75.98 75.98 73.82 73.86 25766
6/18/2013 75.79 76.52 75.43 75.87 9881
6/17/2013 76.72 77.22 75.22 75.61 9469
6/14/2013 75.34 77.02 75.34 76.24 14597
6/13/2013 73.75 75.76 73.28 75.63 21832
6/12/2013 74.68 75.01 73.93 73.98 21256
6/11/2013 74.27 75.15 74.10 74.47 18064
6/10/2013 76.21 76.92 74.79 74.96 18617
6/7/2013 75.00 76.25 75.00 76.18 11259
6/6/2013 74.92 76.18 74.64 76.13 12237
6/5/2013 75.10 76.04 74.58 74.85 13844
6/4/2013 74.90 76.37 74.90 75.46 13217
6/3/2013 75.16 75.41 74.17 75.26 14705
5/31/2013 75.67 76.29 74.90 75.27 13059
5/30/2013 75.56 76.71 75.28 75.74 16034
5/29/2013 77.37 77.39 74.82 75.39 29713
5/28/2013 78.80 79.07 77.33 77.39 9371
5/24/2013 78.39 78.67 77.77 78.13 8684
5/23/2013 77.68 78.84 77.47 78.60 12053
5/22/2013 80.58 80.66 77.37 78.52 23296
5/21/2013 80.50 80.86 80.36 80.69 10850
5/20/2013 80.44 80.83 80.21 80.63 9480
5/17/2013 80.82 80.84 79.78 80.78 11619
5/16/2013 80.52 80.71 80.01 80.05 8831
5/15/2013 80.64 81.07 80.40 80.73 7390
5/14/2013 80.09 80.96 80.00 80.85 9819
5/13/2013 79.99 80.38 79.71 79.99 5305
5/10/2013 79.90 80.32 79.72 79.94 11943
5/9/2013 80.47 80.47 79.45 79.67 18015
5/8/2013 79.39 80.38 79.28 80.01 22488
5/7/2013 78.64 79.51 78.56 79.31 13848
5/6/2013 79.20 79.38 78.29 78.64 10044
5/3/2013 79.43 79.95 79.01 79.26 10106
5/2/2013 78.77 79.73 78.64 78.92 14639
5/1/2013 82.31 82.31 78.48 78.73 22581
4/30/2013 79.10 79.99 77.83 78.99 19618
4/29/2013 78.15 78.50 77.53 77.87 13136
4/26/2013 78.01 78.76 77.77 78.15 12205
4/25/2013 76.83 78.87 76.66 78.09 39591
4/24/2013 76.95 77.15 75.52 76.38 15184
4/23/2013 76.70 77.18 76.38 76.95 12129
4/22/2013 76.17 76.74 75.86 76.55 9017
4/19/2013 75.79 76.67 75.79 76.07 21415
4/18/2013 75.19 76.14 74.54 75.82 16577
4/17/2013 75.10 75.37 74.53 74.96 12311
4/16/2013 74.67 76.12 74.37 75.74 19075
4/15/2013 75.20 75.86 74.16 74.42 20866
4/12/2013 75.19 75.56 74.94 75.49 10060
4/11/2013 74.98 75.57 74.92 75.13 11182
4/10/2013 74.18 75.13 74.00 75.01 16655
4/9/2013 73.97 74.34 73.28 73.88 12721
4/8/2013 72.99 74.38 72.87 73.72 19348
4/5/2013 71.99 73.04 71.81 72.94 14231
4/4/2013 72.16 73.02 71.92 72.49 18460
4/3/2013 72.75 72.75 71.50 72.09 12038
4/2/2013 72.35 72.85 72.30 72.58 11739
4/1/2013 72.15 72.61 71.85 72.10 10660
3/28/2013 72.25 72.54 71.36 72.00 14814
3/27/2013 71.47 72.40 71.47 72.29 17686
3/26/2013 72.21 72.35 71.39 71.82 13611
3/25/2013 72.19 72.21 71.17 71.82 10819
3/22/2013 71.45 72.68 71.29 71.90 22186
3/21/2013 70.93 71.46 70.82 71.09 15420
3/20/2013 70.76 71.35 70.57 71.13 15237
3/19/2013 70.88 71.01 70.28 70.65 11236
3/18/2013 70.70 71.05 70.29 70.75 19023
3/15/2013 71.71 71.91 71.02 71.22 34405
3/14/2013 72.43 72.58 71.75 71.87 13773
3/13/2013 72.26 72.51 72.00 72.20 14091
3/12/2013 72.66 73.23 72.10 72.38 17189
3/11/2013 73.14 73.60 72.68 73.06 13552
3/8/2013 73.37 73.54 72.48 73.32 17944
3/7/2013 73.08 73.32 72.58 73.14 14717
3/6/2013 73.99 74.04 72.62 72.99 20180
3/5/2013 72.54 73.33 72.42 73.03 26798
3/4/2013 71.62 72.55 71.27 72.41 24522
3/1/2013 70.54 71.66 70.47 71.63 21688
2/28/2013 70.71 71.67 70.63 71.12 28958
2/27/2013 70.36 71.17 70.34 70.72 26044
2/26/2013 70.18 70.86 69.92 70.41 14466
2/25/2013 70.31 71.50 70.06 70.13 36760
2/22/2013 68.09 70.88 68.09 70.00 48465
2/21/2013 67.47 68.22 67.27 67.75 15992
2/20/2013 67.88 68.16 67.40 67.73 19421
2/19/2013 68.99 68.99 67.55 67.90 20416
2/15/2013 68.08 69.21 68.03 68.69 24294
2/14/2013 67.08 68.50 66.68 68.11 43173
2/13/2013 68.21 68.28 66.91 67.45 51761
2/12/2013 69.30 69.37 68.19 68.27 22934
2/11/2013 69.47 69.62 69.18 69.28 6905
2/8/2013 69.34 70.12 68.98 69.49 9422
2/7/2013 70.26 70.26 68.94 69.25 25767
2/6/2013 70.21 70.40 69.61 69.94 9947
2/5/2013 69.94 70.55 69.70 70.37 12317
2/4/2013 70.27 70.69 69.40 69.63 12105
2/1/2013 69.76 70.79 69.76 70.36 15955
1/31/2013 70.01 70.05 68.89 69.65 18947
1/30/2013 70.95 71.10 69.75 70.09 20089
1/29/2013 71.30 71.32 70.82 71.04 12490
1/28/2013 71.53 71.70 71.13 71.42 7268
Marketplace
Trading Center