Australia markets open in 5 hours 51 minutes

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
245.35+1.17 (+0.48%)
As of 12:08PM EST. Market open.
Time period:
11 Dec 2022 - 11 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Dec 2023245.20245.52242.03245.35245.35216,052
08 Dec 2023249.12251.08240.11244.18244.181,105,800
07 Dec 2023250.54254.09250.17251.12251.12727,800
06 Dec 2023252.88256.40251.12251.49251.491,044,700
05 Dec 2023249.14251.18247.75250.39250.39716,000
04 Dec 2023248.11250.00245.82248.90248.90590,100
01 Dec 2023246.60251.20244.71250.57250.57801,700
30 Nov 2023242.90249.13242.90246.96246.961,178,200
29 Nov 2023243.72247.24243.72245.20245.20931,200
28 Nov 2023237.76242.78236.78242.17242.17983,500
27 Nov 2023236.95239.73235.84237.48237.48906,800
24 Nov 2023232.25235.70230.36235.09235.09184,900
22 Nov 2023236.54236.54233.12233.21233.21400,300
21 Nov 2023234.77236.69233.00233.56233.56564,100
20 Nov 2023232.19236.01229.68235.17235.17523,000
17 Nov 2023238.14238.14233.41233.71233.71615,000
16 Nov 2023234.72237.38233.00236.01236.01688,200
15 Nov 2023229.74235.82229.74233.85233.85951,500
15 Nov 20230.85 Dividend
14 Nov 2023227.40235.85226.66233.65232.801,063,800
13 Nov 2023217.02219.97215.47218.92218.12450,000
10 Nov 2023219.37220.23215.70218.99218.19620,600
09 Nov 2023220.61223.49217.78218.40217.61782,600
08 Nov 2023220.24221.07218.71220.03219.23472,100
07 Nov 2023221.17222.26218.33219.69218.89640,600
06 Nov 2023224.92225.87220.39220.84220.041,028,800
03 Nov 2023223.27234.65222.92227.09226.261,538,800
02 Nov 2023211.67220.24207.68217.40216.611,467,300
01 Nov 2023209.07209.75205.89207.66206.90792,300
31 Oct 2023206.03209.70204.81208.63207.87784,600
30 Oct 2023205.78207.14201.14204.91204.16939,400
27 Oct 2023205.60205.60201.89204.01203.27850,200
26 Oct 2023197.47207.77197.42206.32205.571,401,500
25 Oct 2023196.14198.03194.75195.71195.001,069,400
24 Oct 2023195.00198.18194.18197.08196.361,085,200
23 Oct 2023189.91196.87189.01193.20192.501,105,200
20 Oct 2023190.48193.62189.10191.88191.181,147,500
19 Oct 2023192.31193.76188.11189.44188.751,805,300
18 Oct 2023199.60200.52194.72194.76194.05521,300
17 Oct 2023199.87202.33198.51200.41199.68812,700
16 Oct 2023202.84204.66199.15202.90202.16766,800
13 Oct 2023200.88203.51200.11201.57200.84744,900
12 Oct 2023199.85201.45197.36199.93199.20867,400
11 Oct 2023196.09202.34195.12201.60200.871,080,100
10 Oct 2023195.30196.00193.17195.01194.30605,500
09 Oct 2023191.19194.95190.82194.82194.11960,600
06 Oct 2023188.60192.75185.23191.93191.23734,900
05 Oct 2023190.12191.59187.32191.28190.58898,600
04 Oct 2023190.80193.17187.20190.80190.11884,200
03 Oct 2023197.25197.25189.63189.98189.29975,000
02 Oct 2023198.85200.87196.82198.24197.521,030,500
29 Sept 2023202.51202.88199.13200.17199.44918,500
28 Sept 2023196.09199.61195.98198.46197.741,139,100
27 Sept 2023199.74200.76192.88196.06195.351,185,600
26 Sept 2023198.53200.44198.01200.10199.37714,700
25 Sept 2023200.37201.57199.18201.33200.60621,000
22 Sept 2023204.69205.80200.87201.11200.381,015,700
21 Sept 2023212.76213.01204.53204.68203.94646,500
20 Sept 2023216.27217.30214.31214.97214.19463,400
19 Sept 2023214.41215.50212.56213.48212.70545,800
18 Sept 2023218.28218.88214.86215.10214.32603,100
15 Sept 2023219.44219.89216.69218.15217.361,003,500
14 Sept 2023214.05219.14213.33218.82218.02585,500
13 Sept 2023212.85214.12211.07212.33211.56720,300
12 Sept 2023214.59214.73210.93214.36213.58564,800
11 Sept 2023217.74218.10213.94215.20214.42734,000
08 Sept 2023221.96221.98216.19216.92216.13670,700
07 Sept 2023217.13222.61216.99221.24220.44764,700
06 Sept 2023221.15221.15215.49217.99217.20682,900
05 Sept 2023221.13224.52220.44221.84221.03743,100
01 Sept 2023225.75226.35220.54221.69220.88495,100
31 Aug 2023228.52229.17223.66224.53223.71735,400
30 Aug 2023227.52230.03226.45227.12226.29956,200
29 Aug 2023222.64227.84221.94227.54226.71622,200
28 Aug 2023222.77224.66222.26222.62221.81542,200
25 Aug 2023219.48223.54219.22222.33221.52490,000
24 Aug 2023220.97222.31218.58219.74218.94456,100
23 Aug 2023218.46221.01217.46220.27219.47624,100
23 Aug 20230.85 Dividend
22 Aug 2023218.24220.07216.10218.11216.47604,900
21 Aug 2023221.80221.80215.53218.22216.58630,400
18 Aug 2023219.72222.95219.25222.51220.84595,400
17 Aug 2023220.63222.99220.11220.94219.28769,100
16 Aug 2023230.07231.05219.87220.48218.82748,500
15 Aug 2023229.10231.95227.87229.93228.20781,400
14 Aug 2023229.75231.19228.48231.02229.28838,000
11 Aug 2023227.49231.68227.41230.06228.33749,800
10 Aug 2023224.96232.63224.66228.32226.601,121,700
09 Aug 2023222.60228.07221.03227.71226.00730,900
08 Aug 2023219.18223.37218.93223.04221.36722,700
07 Aug 2023223.24223.94218.91220.11218.45766,200
04 Aug 2023222.84229.46221.81222.88221.20928,400
03 Aug 2023228.18228.18220.00222.57220.901,162,600
02 Aug 2023225.50229.05223.02228.56226.841,123,800
01 Aug 2023225.85231.81224.60228.10226.381,908,900
31 July 2023219.05221.57217.79218.95217.301,048,500
28 July 2023226.06226.06218.49218.88217.231,001,100
27 July 2023228.20230.06221.70222.40220.731,016,200
26 July 2023220.00228.52220.00226.40224.701,461,000
25 July 2023227.15229.03220.10220.24218.581,689,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...