SBA Communications Corp (SBAC) Historical Stock Data
216.70 ↓1.38 (-0.63%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SBAC is up 0.17% a day on average. There have been 18 days where SBA Communications Corp closed green and 12 days where SBAC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 216.78 | 216.13 | ↓$0.65 (-0.30%) | 212.38 | 217.10 | 1.06M |
2024-03-13 | 220.71 | 219.80 | ↓$0.91 (-0.41%) | 218.33 | 221.94 | 836.95K |
2024-03-12 | 222.49 | 220.37 | ↓$2.12 (-0.95%) | 217.76 | 225.18 | 1.09M |
2024-03-11 | 221.27 | 223.75 | ↑$2.48 (1.12%) | 221.27 | 225.34 | 0.95M |
2024-03-08 | 219.87 | 223.70 | ↑$3.83 (1.74%) | 219.08 | 224.16 | 1.19M |
2024-03-07 | 221.09 | 218.13 | ↓$2.97 (-1.34%) | 216.60 | 221.09 | 0.93M |
2024-03-06 | 216.92 | 216.97 | ↑$0.05 (0.02%) | 214.59 | 217.40 | 839.36K |
2024-03-05 | 213.05 | 216.50 | ↑$3.45 (1.62%) | 213.05 | 220.97 | 1.55M |
2024-03-04 | 208.12 | 212.05 | ↑$3.93 (1.89%) | 205.91 | 213.18 | 1.01M |
2024-03-01 | 208.67 | 208.29 | ↓$0.38 (-0.18%) | 205.74 | 209.98 | 1.28M |
2024-02-29 | 207.30 | 209.23 | ↑$1.93 (0.93%) | 206.53 | 211.40 | 1.77M |
2024-02-28 | 199.02 | 205.16 | ↑$6.14 (3.09%) | 199.02 | 206.51 | 2.20M |
2024-02-27 | 203.43 | 199.95 | ↓$3.48 (-1.71%) | 196.91 | 206.99 | 3.03M |
2024-02-26 | 211.89 | 207.78 | ↓$4.11 (-1.94%) | 207.14 | 213.28 | 1.48M |
2024-02-23 | 211.35 | 212.96 | ↑$1.61 (0.76%) | 210.67 | 215.45 | 1.05M |
2024-02-22 | 207.48 | 211.20 | ↑$3.72 (1.79%) | 206.34 | 211.38 | 1.33M |
2024-02-21 | 207.16 | 207.48 | ↑$0.32 (0.15%) | 205.47 | 208.73 | 0.92M |
2024-02-20 | 206.63 | 207.04 | ↑$0.41 (0.20%) | 205.59 | 208.34 | 1.27M |
2024-02-16 | 208.83 | 206.80 | ↓$2.03 (-0.97%) | 205.95 | 209.63 | 849.93K |
2024-02-15 | 210.92 | 211.97 | ↑$1.05 (0.50%) | 208.68 | 212.80 | 609.95K |
Create an account or log in to view more rows.
$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
$SBAC Dip buyers are going to get wrecked