Australia markets closed

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
188.09-0.70 (-0.37%)
At close: 04:00PM EDT
188.09 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024188.59189.70187.72188.09188.09500,600
23 May 2024193.04193.52188.58188.79188.79730,900
22 May 2024196.88197.42192.56193.77193.771,016,000
22 May 20240.98 Dividend
21 May 2024198.41199.61196.97198.37197.39599,100
20 May 2024199.63200.20196.20198.41197.43858,900
17 May 2024202.75202.89198.35199.38198.40853,300
16 May 2024202.06206.28200.94202.87201.87825,600
15 May 2024204.42208.23201.63202.36201.361,247,800
14 May 2024200.20200.26197.77199.10198.121,017,800
13 May 2024199.79200.00196.33198.03197.05719,000
10 May 2024198.69198.69195.87197.51196.53714,200
09 May 2024197.96201.23196.46198.48197.50827,500
08 May 2024195.22197.72194.85197.22196.25769,700
07 May 2024194.25197.70193.66196.00195.03962,900
06 May 2024193.86194.11189.91192.59191.64881,400
03 May 2024196.47200.71192.81193.09192.141,072,800
02 May 2024190.40194.27187.54193.87192.911,094,200
01 May 2024188.70194.53183.64189.12188.191,685,800
30 Apr 2024192.12198.44185.89186.12185.202,540,000
29 Apr 2024198.55201.90198.03201.89200.89780,500
26 Apr 2024197.40199.79195.84196.23195.26644,200
25 Apr 2024197.05198.82195.32197.93196.95789,800
24 Apr 2024196.10199.97195.19199.00198.02808,800
23 Apr 2024196.06200.17195.61198.30197.32773,100
22 Apr 2024196.16197.60195.05196.80195.831,068,400
19 Apr 2024196.38196.78194.90196.06195.09698,300
18 Apr 2024197.12197.89193.94195.95194.98627,300
17 Apr 2024197.14198.04195.19196.22195.25761,700
16 Apr 2024199.04199.04194.71195.06194.10817,000
15 Apr 2024202.08202.77197.84199.86198.87917,900
12 Apr 2024204.10204.39200.63201.84200.84872,500
11 Apr 2024205.88207.19203.21205.04204.03786,800
10 Apr 2024209.74211.26203.78204.38203.371,115,400
09 Apr 2024215.04218.61214.43218.60217.52753,800
08 Apr 2024212.71213.71209.25213.01211.96651,200
05 Apr 2024212.00214.94210.96213.40212.35630,400
04 Apr 2024216.88218.72212.78213.79212.731,240,700
03 Apr 2024212.31215.11209.80214.64213.581,232,800
02 Apr 2024212.00214.77209.05212.95211.90933,200
01 Apr 2024216.39216.50211.88213.92212.861,045,600
28 Mar 2024219.94219.94216.04216.70215.63888,800
27 Mar 2024216.27218.69215.50218.08217.00772,600
26 Mar 2024218.48218.48214.02214.21213.15893,700
25 Mar 2024216.08218.83215.42218.38217.30885,500
22 Mar 2024215.37216.21213.69215.47214.41879,500
21 Mar 2024216.84219.11214.72215.02213.96656,200
20 Mar 2024213.08215.75211.32215.72214.65956,500
19 Mar 2024214.05215.89212.32215.08214.02467,900
18 Mar 2024214.41215.87213.12213.26212.21816,000
15 Mar 2024214.88216.86213.60215.48214.421,200,700
14 Mar 2024216.78217.10212.38216.13215.061,057,200
13 Mar 2024220.71221.94218.33219.80218.71836,900
13 Mar 20240.98 Dividend
12 Mar 2024222.49225.18217.76220.37218.311,085,600
11 Mar 2024221.27225.34221.27223.75221.65951,800
08 Mar 2024219.87224.16219.08223.70221.601,186,200
07 Mar 2024221.09221.09216.60218.13216.09933,900
06 Mar 2024216.92217.44214.59216.97214.941,410,900
05 Mar 2024213.05220.97213.05216.50214.471,555,000
04 Mar 2024208.12213.18205.91212.05210.061,014,300
01 Mar 2024208.67209.98205.74208.29206.341,373,000
29 Feb 2024207.30211.40206.53209.23207.271,769,100
28 Feb 2024199.02206.51199.02205.16203.242,199,500
27 Feb 2024203.43206.99196.91199.95198.083,033,400
26 Feb 2024211.89213.28207.14207.78205.831,477,400
23 Feb 2024211.35215.45210.67212.96210.971,046,000
22 Feb 2024207.48211.38206.34211.20209.221,330,400
21 Feb 2024207.16208.73205.47207.48205.54916,400
20 Feb 2024206.63208.34205.59207.04205.101,271,000
16 Feb 2024208.83209.63205.95206.80204.86849,900
15 Feb 2024210.92212.80208.68211.97209.98610,000
14 Feb 2024210.67212.00208.39209.07207.11809,400
13 Feb 2024210.28210.65206.75208.89206.931,656,600
12 Feb 2024217.33218.88214.91215.65213.631,011,700
09 Feb 2024217.00218.18214.00217.45215.411,035,300
08 Feb 2024213.91217.43213.82216.20214.181,317,600
07 Feb 2024220.06220.58216.57217.00214.971,305,200
06 Feb 2024217.00219.75216.78218.60216.551,232,900
05 Feb 2024221.35222.33216.77217.60215.56773,800
02 Feb 2024226.99227.07219.88224.71222.611,222,900
01 Feb 2024223.52231.07223.20230.92228.76991,000
31 Jan 2024224.52228.67222.52223.86221.76691,200
30 Jan 2024227.20227.20222.36223.10221.011,199,400
29 Jan 2024227.23228.48225.04227.57225.44771,200
26 Jan 2024233.00233.71227.46227.91225.781,003,600
25 Jan 2024230.15234.63230.15232.55230.371,097,500
24 Jan 2024235.48237.94227.00227.28225.151,112,300
23 Jan 2024234.87235.90231.06233.22231.04655,600
22 Jan 2024232.29236.61231.27233.79231.60774,000
19 Jan 2024232.33233.51227.96230.88228.721,094,500
18 Jan 2024233.17235.25230.80232.59230.411,001,400
17 Jan 2024234.10239.22231.21232.91230.73796,900
16 Jan 2024238.42241.56237.41238.01235.78799,500
12 Jan 2024243.11243.35239.85239.90237.65626,900
11 Jan 2024241.77241.84238.20239.35237.11699,600
10 Jan 2024245.73247.04242.37242.87240.60635,100
09 Jan 2024247.13247.82243.89245.58243.28582,000
08 Jan 2024246.45249.45244.10248.42246.09679,100
05 Jan 2024246.40250.37245.33246.59244.28889,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...