Australia markets closed

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
289.03-2.05 (-0.70%)
At close: 04:00PM EST
290.00 +0.97 (+0.34%)
After hours: 05:47PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023289.19291.97287.25289.03289.03974,553
26 Jan 2023292.43294.56288.97291.08291.08430,300
25 Jan 2023289.14292.38286.16291.65291.65659,800
24 Jan 2023286.26291.89285.01287.41287.41797,400
23 Jan 2023294.13295.29285.27286.27286.271,075,900
20 Jan 2023293.43297.08287.15296.81296.81640,400
19 Jan 2023291.75297.50289.70294.45294.45680,600
18 Jan 2023302.06303.44291.58292.48292.48826,100
17 Jan 2023302.55306.44301.01302.82302.82928,200
13 Jan 2023302.06307.71302.06306.55306.55458,600
12 Jan 2023304.42312.34300.63306.44306.44740,800
11 Jan 2023295.81306.36294.27306.09306.09760,600
10 Jan 2023291.30294.29287.34293.83293.83626,400
09 Jan 2023291.96296.78290.39291.39291.39500,200
06 Jan 2023283.25293.78278.04291.45291.45608,400
05 Jan 2023289.59290.21280.94281.37281.37624,800
04 Jan 2023284.47296.59284.47292.63292.63777,900
03 Jan 2023282.63285.47278.35281.74281.74482,500
30 Dec 2022281.70284.84277.46280.31280.31429,200
29 Dec 2022280.53285.63280.53284.89284.89375,900
28 Dec 2022283.76285.96278.46278.70278.70291,300
27 Dec 2022282.65283.43278.99282.50282.50525,100
23 Dec 2022278.34283.15278.07282.51282.51350,300
22 Dec 2022276.34281.70275.43280.09280.09489,200
21 Dec 2022278.52286.50277.39280.68280.68807,500
20 Dec 2022273.83280.35272.66278.36278.36634,200
19 Dec 2022279.46282.42274.59277.46277.46766,900
16 Dec 2022285.57285.57274.77280.29280.291,252,700
15 Dec 2022289.63294.77288.25288.65288.65556,200
14 Dec 2022300.66303.47293.45294.39294.39481,400
13 Dec 2022301.38309.41299.75301.48301.48894,800
12 Dec 2022289.64290.70286.73290.53290.53572,000
09 Dec 2022288.02293.21287.28288.19288.19490,300
08 Dec 2022288.39291.30287.06289.27289.27474,000
07 Dec 2022289.45295.53285.59287.70287.70573,700
06 Dec 2022291.73295.14286.68288.68288.68602,700
05 Dec 2022293.58297.23289.64293.52293.52510,100
02 Dec 2022298.30299.71291.49295.25295.25757,300
01 Dec 2022302.25307.43299.11301.21301.21586,700
30 Nov 2022293.20300.10290.62299.30299.301,987,700
29 Nov 2022292.80298.87291.14294.55294.55449,100
28 Nov 2022295.96297.35290.77293.26293.26605,700
25 Nov 2022297.74299.25295.12296.54296.54313,900
23 Nov 2022293.86298.84293.67297.61297.61588,000
22 Nov 2022295.50296.16289.95294.06294.06886,900
21 Nov 2022289.67296.28288.85295.62295.62739,100
18 Nov 2022291.43292.83285.92290.68290.68622,300
17 Nov 2022290.52295.94285.42287.86287.86582,400
16 Nov 2022295.59298.71294.52296.02296.02439,700
16 Nov 20220.71 Dividend
15 Nov 2022293.20296.32290.99295.18294.47543,600
14 Nov 2022299.27299.27289.22289.41288.71945,600
11 Nov 2022296.87301.85296.65297.98297.26775,500
10 Nov 2022290.01297.18287.47296.87296.161,265,800
09 Nov 2022278.47281.79274.32274.73274.07505,200
08 Nov 2022277.14283.05273.29278.76278.09884,800
07 Nov 2022274.60279.86273.45277.14276.47858,100
04 Nov 2022271.62272.57266.58272.31271.66543,200
03 Nov 2022265.93272.86263.09270.30269.65597,000
02 Nov 2022273.33278.55267.03268.35267.70925,400
01 Nov 2022278.87285.04273.29275.76275.101,092,100
31 Oct 2022266.14272.24265.06269.90269.251,142,800
28 Oct 2022258.00271.42257.32270.01269.361,000,800
27 Oct 2022261.52265.36258.10260.24259.61811,300
26 Oct 2022256.62261.37254.71258.78258.16931,900
25 Oct 2022247.92257.13247.92256.60255.98802,700
24 Oct 2022249.41254.05245.09247.34246.751,065,300
21 Oct 2022249.61249.61240.60248.20247.60909,800
20 Oct 2022251.03252.46244.10247.96247.361,619,500
19 Oct 2022252.63257.21250.89252.49251.88635,300
18 Oct 2022257.48260.32255.17258.26257.64979,100
17 Oct 2022242.27256.40242.27253.14252.53868,600
14 Oct 2022254.53254.77240.93242.10241.52990,600
13 Oct 2022236.99251.34236.20249.75249.151,444,000
12 Oct 2022252.68252.73242.64244.58243.991,066,500
11 Oct 2022255.12261.09250.65255.23254.62776,300
10 Oct 2022263.56265.26255.96256.45255.83650,600
07 Oct 2022265.17267.63260.99262.40261.77855,600
06 Oct 2022282.92284.33266.96268.02267.38794,700
05 Oct 2022289.66289.88279.49283.12282.44676,100
04 Oct 2022290.84297.32290.38293.42292.71534,100
03 Oct 2022287.05292.35282.47288.93288.24571,100
30 Sept 2022285.46288.56281.13284.65283.971,038,600
29 Sept 2022289.24289.24280.92282.27281.59603,900
28 Sept 2022286.69292.33285.58291.51290.81705,600
27 Sept 2022287.64292.41283.43284.21283.53537,200
26 Sept 2022294.24294.24281.92286.48285.79584,400
23 Sept 2022294.29295.69291.78294.77294.06684,100
22 Sept 2022298.05299.56294.58295.29294.58453,500
21 Sept 2022304.23309.68300.26300.26299.54387,100
20 Sept 2022310.59310.59301.49302.43301.70576,000
19 Sept 2022311.48311.92305.23311.62310.87417,700
16 Sept 2022311.28312.97305.99311.75311.00782,500
15 Sept 2022315.54316.69306.19307.50306.76671,700
14 Sept 2022315.27319.46313.68316.22315.46470,100
13 Sept 2022327.35327.97316.81317.53316.77333,500
12 Sept 2022332.02334.52329.49333.38332.58308,900
09 Sept 2022329.94332.56327.93330.77329.97470,600
08 Sept 2022325.24329.71323.87329.21328.42369,400
07 Sept 2022320.59328.46319.17327.16326.37384,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...