SBA Communications Corp (SBAC) Historical Stock Data
196.23 ↓1.70 (-0.86%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBAC is down -0.17% a day on average. There have been 15 days where SBA Communications Corp closed green and 15 days where SBAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 197.40 | 196.23 | ↓$1.17 (-0.59%) | 195.84 | 199.79 | 644.24K |
| 2024-04-25 | 197.05 | 197.93 | ↑$0.88 (0.45%) | 195.32 | 198.82 | 789.85K |
| 2024-04-24 | 196.10 | 199.00 | ↑$2.90 (1.48%) | 195.19 | 199.97 | 808.78K |
| 2024-04-23 | 196.06 | 198.30 | ↑$2.24 (1.14%) | 195.61 | 200.17 | 773.09K |
| 2024-04-22 | 196.16 | 196.80 | ↑$0.64 (0.33%) | 195.05 | 197.60 | 1.07M |
| 2024-04-19 | 196.38 | 196.06 | ↓$0.32 (-0.16%) | 194.90 | 196.78 | 698.28K |
| 2024-04-18 | 197.12 | 195.95 | ↓$1.17 (-0.59%) | 193.94 | 197.89 | 627.35K |
| 2024-04-17 | 197.14 | 196.22 | ↓$0.92 (-0.47%) | 195.19 | 198.04 | 761.67K |
| 2024-04-16 | 199.04 | 195.06 | ↓$3.98 (-2.00%) | 194.71 | 199.04 | 816.98K |
| 2024-04-15 | 202.08 | 199.86 | ↓$2.22 (-1.10%) | 197.84 | 202.77 | 0.92M |
| 2024-04-12 | 204.10 | 201.84 | ↓$2.26 (-1.11%) | 200.63 | 204.39 | 872.52K |
| 2024-04-11 | 205.88 | 205.04 | ↓$0.84 (-0.41%) | 203.21 | 207.19 | 786.77K |
| 2024-04-10 | 209.74 | 204.38 | ↓$5.36 (-2.56%) | 203.78 | 211.26 | 1.12M |
| 2024-04-09 | 215.04 | 218.60 | ↑$3.56 (1.66%) | 214.43 | 218.61 | 753.77K |
| 2024-04-08 | 212.71 | 213.01 | ↑$0.30 (0.14%) | 209.25 | 213.71 | 651.25K |
| 2024-04-05 | 212.00 | 213.40 | ↑$1.40 (0.66%) | 210.96 | 214.94 | 630.45K |
| 2024-04-04 | 216.88 | 213.79 | ↓$3.09 (-1.42%) | 212.78 | 218.72 | 1.24M |
| 2024-04-03 | 212.31 | 214.64 | ↑$2.33 (1.10%) | 209.80 | 215.11 | 1.23M |
| 2024-04-02 | 212.00 | 212.95 | ↑$0.95 (0.45%) | 209.05 | 214.77 | 0.93M |
| 2024-04-01 | 216.39 | 213.92 | ↓$2.47 (-1.14%) | 211.88 | 216.50 | 1.05M |
| 2024-03-28 | 219.94 | 216.70 | ↓$3.24 (-1.47%) | 216.04 | 219.94 | 888.83K |
| 2024-03-27 | 216.27 | 218.08 | ↑$1.81 (0.84%) | 215.50 | 218.69 | 772.56K |
| 2024-03-26 | 218.48 | 214.21 | ↓$4.27 (-1.95%) | 214.02 | 218.48 | 893.71K |
| 2024-03-25 | 216.08 | 218.38 | ↑$2.30 (1.06%) | 215.42 | 218.83 | 885.46K |
| 2024-03-22 | 215.37 | 215.47 | ↑$0.10 (0.05%) | 213.69 | 216.21 | 879.52K |
| 2024-03-21 | 216.84 | 215.02 | ↓$1.82 (-0.84%) | 214.72 | 219.11 | 656.20K |
| 2024-03-20 | 213.08 | 215.72 | ↑$2.64 (1.24%) | 211.32 | 215.75 | 0.96M |
| 2024-03-19 | 214.05 | 215.08 | ↑$1.03 (0.48%) | 212.32 | 215.89 | 467.89K |
| 2024-03-18 | 214.41 | 213.26 | ↓$1.15 (-0.54%) | 213.12 | 215.87 | 815.95K |
| 2024-03-15 | 214.88 | 215.48 | ↑$0.60 (0.28%) | 213.60 | 216.86 | 1.20M |
Create an account or log in to view more rows.
$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
$SBAC buying this dip
$SBAC jeez
$SBAC Market is down
No worries
$SBAC over a thousand shares in now