SBA Communications Corp (SBAC) Historical Stock Data
220.66 ↑1.23 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBAC is up 0.01% a day on average. There have been 17 days where SBA Communications Corp closed green and 13 days where SBAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 220.84 | 220.66 | ↓$0.18 (-0.08%) | 220.09 | 222.41 | 579.29K |
| 2024-11-21 | 217.86 | 219.43 | ↑$1.57 (0.72%) | 217.25 | 219.93 | 688.57K |
| 2024-11-20 | 218.26 | 218.94 | ↑$0.68 (0.31%) | 217.87 | 220.01 | 566.39K |
| 2024-11-19 | 221.77 | 219.47 | ↓$2.30 (-1.04%) | 219.17 | 222.98 | 615.31K |
| 2024-11-18 | 218.16 | 221.61 | ↑$3.45 (1.58%) | 218.16 | 221.80 | 857.92K |
| 2024-11-15 | 218.90 | 221.09 | ↑$2.19 (1.00%) | 217.53 | 221.96 | 888.53K |
| 2024-11-14 | 215.59 | 218.47 | ↑$2.88 (1.34%) | 215.11 | 220.49 | 1.28M |
| 2024-11-13 | 224.08 | 218.51 | ↓$5.57 (-2.49%) | 217.79 | 224.08 | 735.55K |
| 2024-11-12 | 219.65 | 219.60 | ↓$0.05 (-0.02%) | 215.46 | 220.12 | 1.15M |
| 2024-11-11 | 222.64 | 220.19 | ↓$2.45 (-1.10%) | 219.52 | 224.32 | 1.08M |
| 2024-11-08 | 223.26 | 223.92 | ↑$0.66 (0.30%) | 222.02 | 224.83 | 1.33M |
| 2024-11-07 | 220.00 | 221.58 | ↑$1.58 (0.72%) | 217.75 | 222.36 | 1.86M |
| 2024-11-06 | 216.58 | 218.75 | ↑$2.17 (1.00%) | 212.39 | 221.29 | 2.24M |
| 2024-11-05 | 227.29 | 228.36 | ↑$1.07 (0.47%) | 225.20 | 229.28 | 682.26K |
| 2024-11-04 | 228.43 | 228.77 | ↑$0.34 (0.15%) | 225.97 | 230.09 | 785.36K |
| 2024-11-01 | 228.67 | 225.59 | ↓$3.08 (-1.35%) | 225.21 | 231.37 | 720.22K |
| 2024-10-31 | 229.25 | 229.47 | ↑$0.22 (0.10%) | 228.54 | 233.21 | 803.52K |
| 2024-10-30 | 232.54 | 231.88 | ↓$0.66 (-0.28%) | 230.20 | 236.86 | 821.90K |
| 2024-10-29 | 241.00 | 231.75 | ↓$9.25 (-3.84%) | 231.25 | 241.60 | 1.36M |
| 2024-10-28 | 243.48 | 239.94 | ↓$3.54 (-1.45%) | 239.32 | 245.17 | 1.32M |
| 2024-10-25 | 247.03 | 241.79 | ↓$5.24 (-2.12%) | 241.65 | 247.04 | 599.07K |
| 2024-10-24 | 242.85 | 246.07 | ↑$3.22 (1.33%) | 242.85 | 246.32 | 787.50K |
| 2024-10-23 | 241.70 | 243.69 | ↑$1.99 (0.82%) | 241.25 | 244.42 | 495.98K |
| 2024-10-22 | 240.20 | 241.46 | ↑$1.26 (0.52%) | 240.20 | 244.68 | 754.66K |
| 2024-10-21 | 247.03 | 243.47 | ↓$3.56 (-1.44%) | 241.38 | 248.62 | 569.25K |
| 2024-10-18 | 247.70 | 247.47 | ↓$0.23 (-0.09%) | 245.66 | 248.89 | 512.10K |
| 2024-10-17 | 246.81 | 247.20 | ↑$0.39 (0.16%) | 244.13 | 248.21 | 677.47K |
| 2024-10-16 | 250.27 | 248.75 | ↓$1.52 (-0.61%) | 248.02 | 252.64 | 893.77K |
| 2024-10-15 | 242.00 | 249.31 | ↑$7.31 (3.02%) | 241.32 | 249.72 | 3.30M |
| 2024-10-14 | 233.60 | 239.82 | ↑$6.22 (2.66%) | 233.20 | 240.29 | 546.22K |
Create an account or log in to view more rows.
$SBAC let’s go baby!
$SBAC steady steady n hold
$SBAC the price is wrong
$SBAC Like if you’re a bull
$SBAC Short again!! 😀 😀
$SBAC fuck all u greedy bulls
$SBAC Let it go...
$SBAC Starting a small position
$SBAC who else excited??
$SBAC this board is on fire