Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SBA Communications (NQ: SBAC )

196.68 +3.48 (+1.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 194.87 197.95 193.95 196.68 1,592,561 +3.48(+1.80%)
May 30, 2024 188.02 193.50 187.49 193.20 1,065,308 +6.82(+3.66%)
May 29, 2024 186.02 187.52 185.44 186.38 781,227 -0.91(-0.49%)
May 28, 2024 188.93 192.01 186.23 187.29 790,335 -0.80(-0.43%)
May 24, 2024 188.59 189.70 187.72 188.09 500,632 -0.70(-0.37%)
May 23, 2024 193.04 193.51 188.58 188.79 730,863 -4.98(-2.57%)
May 22, 2024 196.88 197.42 192.56 193.77 1,016,005 -3.62(-1.83%)
May 21, 2024 197.43 198.62 195.99 197.39 602,119 -0.04(-0.02%)
May 20, 2024 198.64 199.21 195.23 197.43 863,135 -0.97(-0.49%)
May 17, 2024 201.75 201.88 197.37 198.40 857,504 -3.47(-1.72%)
May 16, 2024 201.06 205.26 199.95 201.87 829,659 +0.51(+0.25%)
May 15, 2024 203.41 207.20 200.63 201.36 1,253,971 +3.24(+1.64%)
May 14, 2024 199.21 199.27 196.79 198.12 1,022,864 +1.06(+0.54%)
May 13, 2024 198.80 199.01 195.36 197.05 722,601 +0.52(+0.26%)
May 10, 2024 197.71 197.71 194.90 196.53 717,770 -0.97(-0.49%)
May 09, 2024 196.98 200.23 195.49 197.50 831,637 +1.25(+0.64%)
May 08, 2024 194.26 196.74 193.89 196.25 773,493 +1.21(+0.62%)
May 07, 2024 193.29 196.72 192.70 195.03 967,693 +3.39(+1.77%)
May 06, 2024 192.90 193.15 188.97 191.64 885,782 -0.50(-0.26%)
May 03, 2024 195.50 199.72 191.86 192.14 1,078,119 -0.78(-0.40%)
May 02, 2024 189.46 193.31 186.61 192.91 1,099,604 +4.82(+2.56%)
May 01, 2024 187.77 193.57 182.73 188.10 1,694,217 +2.90(+1.56%)
Apr 30, 2024 191.17 197.46 184.97 185.20 2,552,664 -15.69(-7.81%)
Apr 29, 2024 197.57 200.90 197.05 200.89 784,324 +5.63(+2.88%)
Apr 26, 2024 196.43 198.80 194.87 195.26 647,433 -1.69(-0.86%)
Apr 25, 2024 196.08 197.84 194.35 196.95 793,771 -1.06(-0.54%)
Apr 24, 2024 195.13 198.98 194.23 198.02 812,799 +0.70(+0.35%)
Apr 23, 2024 195.09 199.18 194.64 197.32 776,928 +1.49(+0.76%)
Apr 22, 2024 195.19 196.62 194.09 195.83 1,073,701 +0.74(+0.38%)
Apr 19, 2024 195.41 195.81 193.94 195.09 701,742 +0.11(+0.06%)
Apr 18, 2024 196.15 196.91 192.98 194.98 630,460 -0.27(-0.14%)
Apr 17, 2024 196.17 197.06 194.22 195.25 765,455 +1.16(+0.60%)
Apr 16, 2024 198.06 198.06 193.75 194.10 821,031 -4.78(-2.40%)
Apr 15, 2024 201.08 201.77 196.86 198.87 922,489 -1.97(-0.98%)
Apr 12, 2024 203.09 203.38 199.64 200.84 876,851 -3.18(-1.56%)
Apr 11, 2024 204.86 206.16 202.20 204.03 790,675 +0.66(+0.32%)
Apr 10, 2024 208.70 210.22 202.77 203.37 1,120,925 -14.15(-6.51%)
Apr 09, 2024 213.98 217.53 213.37 217.52 757,512 +5.56(+2.62%)
Apr 08, 2024 211.66 212.65 208.21 211.96 654,482 -0.39(-0.18%)
Apr 05, 2024 210.95 213.87 209.91 212.35 633,581 -0.39(-0.18%)
Apr 04, 2024 215.81 217.63 211.73 212.73 1,246,904 -0.85(-0.40%)
Apr 03, 2024 211.26 214.05 208.76 213.58 1,238,491 +1.68(+0.79%)
Apr 02, 2024 210.95 213.71 208.02 211.90 937,854 -0.97(-0.45%)
Apr 01, 2024 215.32 215.43 210.83 212.86 1,050,746 -2.77(-1.28%)
Mar 28, 2024 218.85 218.85 214.97 215.63 893,239 -1.37(-0.63%)
Mar 27, 2024 215.20 217.60 214.44 217.00 776,395 +3.85(+1.81%)
Mar 26, 2024 217.40 217.40 212.96 213.15 898,149 -4.15(-1.91%)
Mar 25, 2024 215.01 217.75 214.36 217.30 889,853 +2.89(+1.35%)
Mar 22, 2024 214.31 215.14 212.63 214.41 883,883 +0.45(+0.21%)
Mar 21, 2024 215.77 218.03 213.65 213.96 659,456 -0.70(-0.32%)
Mar 20, 2024 212.03 214.68 210.28 214.65 961,288 +0.64(+0.30%)
Mar 19, 2024 212.99 214.82 211.27 214.02 470,258 +1.81(+0.85%)
Mar 18, 2024 213.35 214.80 212.07 212.21 820,002 -2.21(-1.03%)
Mar 15, 2024 213.82 215.79 212.54 214.41 1,206,685 -0.65(-0.30%)
Mar 14, 2024 215.71 216.02 211.33 215.06 1,062,469 -3.65(-1.67%)
Mar 13, 2024 219.62 220.84 217.25 218.71 841,109 +0.41(+0.19%)
Mar 12, 2024 220.41 223.07 215.72 218.31 1,095,856 -3.35(-1.51%)
Mar 11, 2024 219.20 223.23 219.20 221.66 960,847 +0.05(+0.02%)
Mar 08, 2024 217.81 222.06 217.03 221.60 1,197,398 +5.52(+2.56%)
Mar 07, 2024 219.02 219.02 214.57 216.08 942,712 +1.14(+0.53%)
Mar 06, 2024 214.89 215.40 212.58 214.94 1,424,288 +0.47(+0.22%)
Mar 05, 2024 211.06 218.90 211.06 214.47 1,818,588 +4.41(+2.10%)
Mar 04, 2024 206.17 211.18 203.98 210.06 1,023,924 +3.72(+1.81%)
Mar 01, 2024 206.72 208.01 203.81 206.34 1,385,947 -0.93(-0.45%)
Feb 29, 2024 205.36 209.42 204.59 207.27 1,785,802 +4.03(+1.98%)
Feb 28, 2024 197.16 204.58 197.16 203.24 2,220,281 +5.16(+2.61%)
Feb 27, 2024 201.53 205.05 195.07 198.08 3,062,058 -7.76(-3.77%)
Feb 26, 2024 209.91 211.28 205.20 205.83 1,491,257 -5.13(-2.43%)
Feb 23, 2024 209.37 213.43 208.69 210.97 1,055,874 +1.74(+0.83%)
Feb 22, 2024 205.54 209.40 204.41 209.22 1,342,981 +3.69(+1.79%)
Feb 21, 2024 205.22 206.78 203.55 205.54 925,028 +0.44(+0.21%)
Feb 20, 2024 204.69 206.39 203.66 205.10 1,282,973 +0.24(+0.12%)
Feb 16, 2024 206.87 207.67 204.02 204.86 857,966 -5.12(-2.44%)
Feb 15, 2024 208.94 210.81 206.73 209.99 615,720 +2.87(+1.39%)
Feb 14, 2024 208.70 210.01 206.44 207.11 817,037 +0.18(+0.09%)
Feb 13, 2024 208.31 208.68 204.81 206.93 1,672,391 -6.70(-3.13%)
Feb 12, 2024 215.29 216.83 212.90 213.63 1,021,301 -1.78(-0.83%)
Feb 09, 2024 214.97 216.14 212.00 215.41 1,045,043 +1.24(+0.58%)
Feb 08, 2024 211.91 215.39 211.82 214.18 1,330,102 -0.79(-0.37%)
Feb 07, 2024 218.00 218.51 214.54 214.97 1,317,577 -1.59(-0.73%)
Feb 06, 2024 214.97 217.69 214.75 216.55 1,244,597 +0.99(+0.46%)
Feb 05, 2024 219.28 220.25 214.74 215.56 781,097 -7.04(-3.16%)
Feb 02, 2024 224.86 224.94 217.82 222.61 1,234,492 -6.15(-2.69%)
Feb 01, 2024 221.43 228.91 221.11 228.76 1,000,339 +6.99(+3.15%)
Jan 31, 2024 222.42 226.53 220.44 221.76 697,774 +0.75(+0.34%)
Jan 30, 2024 225.07 225.07 220.28 221.01 1,210,706 -4.43(-1.96%)
Jan 29, 2024 225.10 226.34 222.93 225.44 778,525 -0.34(-0.15%)
Jan 26, 2024 230.82 231.52 225.33 225.78 1,013,100 -4.60(-2.00%)
Jan 25, 2024 228.00 232.43 228.00 230.37 1,107,891 +5.22(+2.32%)
Jan 24, 2024 233.28 235.71 224.87 225.15 1,122,823 -5.88(-2.55%)
Jan 23, 2024 232.67 233.69 228.90 231.04 661,940 -0.56(-0.24%)
Jan 22, 2024 230.12 234.39 229.10 231.60 781,285 +2.88(+1.26%)
Jan 19, 2024 230.15 231.32 225.82 228.72 1,104,893 -1.69(-0.74%)
Jan 18, 2024 230.99 233.05 228.64 230.41 1,010,845 -0.32(-0.14%)
Jan 17, 2024 231.91 236.98 229.04 230.73 804,469 -5.05(-2.14%)
Jan 16, 2024 236.19 239.30 235.19 235.78 807,053 -1.87(-0.79%)
Jan 12, 2024 240.83 241.07 237.60 237.65 632,800 +0.54(+0.23%)
Jan 11, 2024 239.51 239.57 235.97 237.11 706,165 -3.49(-1.45%)
Jan 10, 2024 243.43 244.73 240.10 240.59 641,110 -2.69(-1.10%)
Jan 09, 2024 244.82 245.50 241.61 243.28 587,499 -2.81(-1.14%)
Jan 08, 2024 244.14 247.11 241.81 246.09 685,506 +1.81(+0.74%)
Jan 05, 2024 244.09 248.03 243.03 244.28 898,046 -3.27(-1.32%)
Jan 04, 2024 246.22 249.23 244.91 247.55 704,721 +1.57(+0.64%)
Jan 03, 2024 248.86 251.81 245.73 245.98 535,572 -6.61(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.