Australia markets open in 28 minutes

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
238.51+5.14 (+2.20%)
At close: 04:00PM EDT
237.25 -1.26 (-0.53%)
After hours: 05:22PM EDT
Time period:
08 Sept 2023 - 08 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 2024234.15238.82233.54238.51238.511,312,800
05 Sept 2024235.27236.99232.51233.37233.37960,300
04 Sept 2024231.76235.41230.22233.22233.22737,100
03 Sept 2024225.83233.65225.83230.81230.81709,200
30 Aug 2024226.96229.01224.69226.66226.661,081,900
29 Aug 2024227.09227.63223.05226.54226.54793,200
28 Aug 2024228.82229.35226.51227.67227.67592,700
27 Aug 2024225.56228.89225.54228.51228.51408,400
26 Aug 2024228.06229.90226.72227.54227.54509,600
23 Aug 2024219.03228.03219.03227.28227.28991,700
22 Aug 2024218.16219.54217.51218.37218.37510,500
22 Aug 20240.98 Dividend
21 Aug 2024219.58219.58217.41219.30218.32372,500
20 Aug 2024218.43219.76217.96219.49218.51310,500
19 Aug 2024217.93219.34217.40218.31217.33333,300
16 Aug 2024216.40218.52215.86218.17217.20656,400
15 Aug 2024216.60216.79213.91214.77213.81977,400
14 Aug 2024217.56219.57216.41217.87216.90465,200
13 Aug 2024217.39219.36216.34218.56217.58470,700
12 Aug 2024213.86216.37212.58216.18215.21811,800
09 Aug 2024216.99216.99212.83212.91211.96735,400
08 Aug 2024213.62217.37212.75216.89215.92454,200
07 Aug 2024219.46220.87214.63214.98214.021,018,300
06 Aug 2024219.24222.92218.51220.32219.341,049,800
05 Aug 2024229.11230.35220.25221.11220.121,930,100
02 Aug 2024232.16237.24228.28229.73228.701,866,500
01 Aug 2024219.56227.36219.34227.16226.141,170,800
31 July 2024219.45222.84217.88219.54218.561,191,500
30 July 2024211.64220.98211.64217.94216.971,939,800
29 July 2024214.85218.15213.00217.82216.851,996,100
26 July 2024214.47215.69211.27214.71213.75911,900
25 July 2024207.02212.55206.81211.07210.131,341,400
24 July 2024208.65209.32204.57205.45204.53678,100
23 July 2024208.64209.97206.90207.33206.40533,700
22 July 2024209.89211.02207.64208.82207.89477,800
19 July 2024211.64212.07208.15209.00208.07768,500
18 July 2024210.46215.16210.10211.25210.31802,700
17 July 2024212.91214.79211.18214.22213.26651,700
16 July 2024212.70213.53209.90213.06212.11776,800
15 July 2024210.01212.08208.04210.26209.32888,700
12 July 2024210.85215.47210.30212.83211.881,345,200
11 July 2024199.75209.90199.26209.86208.921,495,400
10 July 2024197.20197.21191.79195.19194.32572,400
09 July 2024193.00196.22192.10195.53194.66714,100
08 July 2024191.59194.65190.91193.96193.09655,000
05 July 2024192.31192.32189.07190.83189.98666,400
03 July 2024189.96193.48189.22192.18191.32474,500
02 July 2024191.29191.29187.06189.00188.161,232,300
01 July 2024194.83195.81189.47189.78188.93956,900
28 June 2024197.61198.79195.06196.30195.421,463,500
27 June 2024193.20196.95192.25196.95196.07879,800
26 June 2024191.29193.80190.46193.57192.70746,700
25 June 2024196.32196.41191.46192.67191.81553,500
24 June 2024194.89199.53194.57197.17196.29721,400
21 June 2024191.28195.18190.58194.63193.761,193,600
20 June 2024190.17191.38189.32190.78189.93540,900
18 June 2024191.20193.48190.50191.19190.34530,600
17 June 2024195.00195.00190.33191.19190.34619,500
14 June 2024195.78198.11194.95195.96195.08596,300
13 June 2024196.60198.29195.20197.01196.13952,700
12 June 2024199.92202.86195.17196.29195.411,198,700
11 June 2024192.98195.79192.24192.35191.49903,000
10 June 2024192.67194.32191.07193.16192.30988,200
07 June 2024191.12193.71188.88193.39192.53786,000
06 June 2024195.83197.30194.70195.37194.50438,200
05 June 2024198.80198.87196.18196.89196.01504,300
04 June 2024196.76200.24195.91198.63197.74741,900
03 June 2024197.09200.40196.35196.76195.88681,600
31 May 2024194.87197.95193.95196.68195.801,592,600
30 May 2024188.02193.50187.49193.20192.341,065,300
29 May 2024186.02187.52185.44186.38185.55781,200
28 May 2024188.93192.01186.23187.29186.45790,300
24 May 2024188.59189.70187.72188.09187.25500,600
23 May 2024193.04193.52188.58188.79187.95730,900
22 May 2024196.88197.42192.56193.77192.901,016,000
22 May 20240.98 Dividend
21 May 2024198.41199.61196.97198.37196.51599,100
20 May 2024199.63200.20196.20198.41196.55858,900
17 May 2024202.75202.89198.35199.38197.51853,300
16 May 2024202.06206.28200.94202.87200.97825,600
15 May 2024204.42208.23201.63202.36200.461,247,800
14 May 2024200.20200.26197.77199.10197.231,017,800
13 May 2024199.79200.00196.33198.03196.17719,000
10 May 2024198.69198.69195.87197.51195.66714,200
09 May 2024197.96201.23196.46198.48196.62827,500
08 May 2024195.22197.72194.85197.22195.37769,700
07 May 2024194.25197.70193.66196.00194.16962,900
06 May 2024193.86194.11189.91192.59190.78881,400
03 May 2024196.47200.71192.81193.09191.281,072,800
02 May 2024190.40194.27187.54193.87192.051,094,200
01 May 2024188.70194.53183.64189.12187.341,685,800
30 Apr 2024192.12198.44185.89186.12184.372,540,000
29 Apr 2024198.55201.90198.03201.89199.99780,500
26 Apr 2024197.40199.79195.84196.23194.39644,200
25 Apr 2024197.05198.82195.32197.93196.07789,800
24 Apr 2024196.10199.97195.19199.00197.13808,800
23 Apr 2024196.06200.17195.61198.30196.44773,100
22 Apr 2024196.16197.60195.05196.80194.951,068,400
19 Apr 2024196.38196.78194.90196.06194.22698,300
18 Apr 2024197.12197.89193.94195.95194.11627,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...