SBAC - SBA Communications Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 2023220.96229.98220.69225.65225.651,528,100
01 June 2023223.32223.90219.87220.69220.69922,700
31 May 2023221.74222.60218.61221.78221.781,142,100
30 May 2023224.79227.72220.51221.84221.84916,100
26 May 2023222.81225.11221.18223.80223.80651,900
25 May 2023223.41223.59219.84221.70221.70965,700
25 May 20230.85 Dividend
24 May 2023229.35229.85223.91224.24223.39615,200
23 May 2023235.31237.09230.09230.43229.56697,300
22 May 2023233.96237.69233.96236.46235.56424,400
19 May 2023235.89237.19232.97233.38232.50543,600
18 May 2023233.99235.33230.61234.91234.02956,300
17 May 2023232.94236.54230.07234.61233.72818,600
16 May 2023235.30236.08230.04231.79230.911,109,000
15 May 2023236.78238.35230.92235.28234.39788,900
12 May 2023234.09236.75232.35236.71235.81579,900
11 May 2023235.05235.63230.17233.05232.17984,600
10 May 2023237.31237.34233.35237.05236.151,069,900
09 May 2023231.34236.49229.48234.12233.23770,900
08 May 2023239.41240.14232.22233.13232.25707,300
05 May 2023238.30241.92236.51239.59238.68722,900
04 May 2023241.09243.26236.84238.30237.401,218,900
03 May 2023248.21248.44240.35240.92240.01801,900
02 May 2023256.41257.30246.38246.99246.05970,800
01 May 2023258.26263.08258.26261.04260.05941,600
28 Apr 2023255.63261.60255.01260.89259.90873,400
27 Apr 2023251.36257.08251.10256.85255.88501,300
26 Apr 2023250.41252.55248.95250.20249.25613,500
25 Apr 2023254.43255.86251.08251.62250.67586,900
24 Apr 2023256.59259.00253.65255.62254.65404,500
21 Apr 2023259.57260.59254.57256.88255.91463,400
20 Apr 2023264.06264.06257.26258.63257.65715,000
19 Apr 2023260.46266.77260.46265.32264.31545,400
18 Apr 2023262.85264.21260.60263.05262.05710,500
17 Apr 2023259.39264.80259.39263.18262.18537,700
14 Apr 2023264.72265.72256.33258.53257.55548,400
13 Apr 2023262.60267.42261.51265.35264.34543,400
12 Apr 2023266.74266.91260.27261.67260.68609,800
11 Apr 2023261.99265.29260.46264.00263.00677,400
10 Apr 2023257.18261.84255.22261.74260.75387,500
06 Apr 2023258.60259.95256.31259.68258.70336,400
05 Apr 2023257.00262.32256.74258.21257.23512,900
04 Apr 2023255.15257.57254.03256.74255.77608,600
03 Apr 2023259.43259.43254.16255.03254.06814,000
31 Mar 2023258.21261.70257.54261.07260.08554,800
30 Mar 2023258.80258.83255.93257.20256.23505,200
29 Mar 2023254.34256.25252.11254.17253.21797,100
28 Mar 2023249.47252.27247.96250.73249.78916,100
27 Mar 2023256.19257.74250.70251.20250.25613,900
24 Mar 2023244.90256.55243.31256.41255.44617,900
23 Mar 2023245.91249.96243.70246.90245.96630,600
22 Mar 2023251.14253.77246.02246.21245.28762,500
21 Mar 2023256.97258.87249.75254.84253.87979,900
20 Mar 2023255.63259.21254.77257.21256.24687,300
17 Mar 2023260.00262.92255.77255.98255.011,256,800
16 Mar 2023254.86260.48254.33258.44257.461,042,800
15 Mar 2023245.06258.14245.06256.35255.381,365,700
14 Mar 2023252.84254.03247.30250.79249.841,194,100
13 Mar 2023241.07253.05239.22249.05248.111,299,100
10 Mar 2023243.32245.40239.14240.12239.21929,000
09 Mar 2023250.08253.01242.46243.77242.851,083,500
09 Mar 20230.85 Dividend
08 Mar 2023246.28253.46246.11250.81249.01948,200
07 Mar 2023256.06256.27245.86246.07244.311,192,600
06 Mar 2023262.00262.15254.22256.17254.33866,500
03 Mar 2023256.60261.35256.60260.35258.48729,900
02 Mar 2023253.87258.85251.48257.36255.52629,600
01 Mar 2023256.92259.09253.41254.91253.081,016,000
28 Feb 2023259.37263.72257.51259.35257.49874,400
27 Feb 2023262.51264.78256.92259.90258.04991,400
24 Feb 2023264.63264.63257.11257.82255.97749,900
23 Feb 2023261.59266.83256.80265.53263.631,464,600
22 Feb 2023267.12269.35256.03259.00257.142,677,400
21 Feb 2023279.07279.07271.71272.79270.83952,400
17 Feb 2023279.65283.21279.30281.24279.22724,700
16 Feb 2023283.77287.95282.53283.59281.56678,600
15 Feb 2023285.17288.89283.51288.68286.611,295,700
14 Feb 2023290.07291.49284.87287.22285.16611,300
13 Feb 2023290.88294.28289.20291.53289.44718,000
10 Feb 2023288.17290.69285.75289.49287.42847,100
09 Feb 2023292.04294.44288.09289.46287.39547,900
08 Feb 2023292.72293.97290.64292.77290.67619,700
07 Feb 2023295.62295.62288.96293.13291.03660,100
06 Feb 2023293.53296.49289.50295.77293.65503,400
03 Feb 2023302.80305.34291.01297.77295.64639,900
02 Feb 2023305.10309.52297.61308.09305.88825,300
01 Feb 2023295.38302.77293.69301.17299.01527,700
31 Jan 2023291.95297.73289.69297.53295.40603,200
30 Jan 2023288.92295.02287.10290.20288.12851,300
27 Jan 2023289.19291.97286.89289.03286.96974,600
26 Jan 2023292.43294.56288.97291.08288.99430,300
25 Jan 2023289.14292.38286.16291.65289.56659,800
24 Jan 2023286.26291.89285.01287.41285.35797,400
23 Jan 2023294.13295.29285.27286.27284.221,075,900
20 Jan 2023293.43297.08287.15296.81294.68640,400
19 Jan 2023291.75297.50289.70294.45292.34680,600
18 Jan 2023302.06303.44291.58292.48290.38826,100
17 Jan 2023302.55306.44301.01302.82300.65928,200
13 Jan 2023302.06307.71302.06306.55304.35458,600
12 Jan 2023304.42312.34300.63306.44304.24740,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...