New Zealand markets closed

SBA Communications Corporation (SBAC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.83+2.97 (+1.42%)
At close: 04:00PM EDT
212.83 0.00 (0.00%)
After hours: 05:26PM EDT
Time period:
13 Jul 2023 - 13 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 2024210.85215.47210.30212.83212.831,345,200
11 Jul 2024199.75209.90199.26209.86209.861,495,400
10 Jul 2024197.20197.21191.79195.19195.19572,400
09 Jul 2024193.00196.22192.10195.53195.53714,100
08 Jul 2024191.59194.65190.91193.96193.96655,000
05 Jul 2024192.31192.32189.07190.83190.83666,400
03 Jul 2024189.96193.48189.22192.18192.18474,500
02 Jul 2024191.29191.29187.06189.00189.001,232,300
01 Jul 2024194.83195.81189.47189.78189.78956,900
28 Jun 2024197.61198.79195.06196.30196.301,463,500
27 Jun 2024193.20196.95192.25196.95196.95879,800
26 Jun 2024191.29193.80190.46193.57193.57746,700
25 Jun 2024196.32196.41191.46192.67192.67553,500
24 Jun 2024194.89199.53194.57197.17197.17721,400
21 Jun 2024191.28195.18190.58194.63194.631,193,600
20 Jun 2024190.17191.38189.32190.78190.78540,900
18 Jun 2024191.20193.48190.50191.19191.19530,600
17 Jun 2024195.00195.00190.33191.19191.19619,500
14 Jun 2024195.78198.11194.95195.96195.96596,300
13 Jun 2024196.60198.29195.20197.01197.01952,700
12 Jun 2024199.92202.86195.17196.29196.291,198,700
11 Jun 2024192.98195.79192.24192.35192.35903,000
10 Jun 2024192.67194.32191.07193.16193.16988,200
07 Jun 2024191.12193.71188.88193.39193.39786,000
06 Jun 2024195.83197.30194.70195.37195.37438,200
05 Jun 2024198.80198.87196.18196.89196.89504,300
04 Jun 2024196.76200.24195.91198.63198.63741,900
03 Jun 2024197.09200.40196.35196.76196.76681,600
31 May 2024194.87197.95193.95196.68196.681,592,600
30 May 2024188.02193.50187.49193.20193.201,065,300
29 May 2024186.02187.52185.44186.38186.38781,200
28 May 2024188.93192.01186.23187.29187.29790,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...