Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

SBA Communications (NQ: SBAC )

193.77 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 29, 2023 250.11 251.87 249.38 251.31 573,627 -0.56(-0.22%)
Dec 28, 2023 251.99 253.89 250.35 251.87 342,223 +0.04(+0.02%)
Dec 27, 2023 250.79 254.28 249.59 251.83 510,017 +1.61(+0.64%)
Dec 26, 2023 248.50 251.25 247.66 250.22 276,210 +1.15(+0.46%)
Dec 22, 2023 250.52 252.19 246.86 249.07 505,516 -0.38(-0.15%)
Dec 21, 2023 246.24 249.59 245.61 249.45 784,155 +5.46(+2.24%)
Dec 20, 2023 248.04 249.75 243.91 243.99 670,984 -2.46(-1.00%)
Dec 19, 2023 246.08 247.65 244.11 246.45 482,494 +2.23(+0.91%)
Dec 18, 2023 246.37 247.98 244.07 244.22 680,145 -1.94(-0.79%)
Dec 15, 2023 248.96 249.05 243.76 246.16 1,405,550 -2.32(-0.93%)
Dec 14, 2023 252.22 256.34 246.81 248.48 1,315,301 +2.74(+1.12%)
Dec 13, 2023 237.46 249.39 236.12 245.74 1,111,515 +8.41(+3.54%)
Dec 12, 2023 240.44 240.65 236.29 237.33 720,181 -2.76(-1.15%)
Dec 11, 2023 242.90 243.65 239.26 240.09 717,137 -1.80(-0.75%)
Dec 08, 2023 246.79 248.72 237.86 241.89 1,116,249 -6.88(-2.76%)
Dec 07, 2023 248.19 251.71 247.83 248.77 734,709 -0.37(-0.15%)
Dec 06, 2023 250.51 254.00 248.76 249.13 1,054,610 +1.09(+0.44%)
Dec 05, 2023 246.81 248.83 245.43 248.04 722,742 +1.48(+0.60%)
Dec 04, 2023 245.79 247.66 243.52 246.57 595,693 -1.65(-0.67%)
Dec 01, 2023 244.29 248.85 242.42 248.22 809,328 +3.58(+1.46%)
Nov 30, 2023 240.62 246.80 240.62 244.65 1,189,306 +1.74(+0.72%)
Nov 29, 2023 241.44 244.93 241.44 242.90 939,971 +3.00(+1.25%)
Nov 28, 2023 235.53 240.51 234.56 239.90 992,843 +4.65(+1.97%)
Nov 27, 2023 234.73 237.49 233.63 235.26 915,408 +2.37(+1.02%)
Nov 24, 2023 230.07 233.49 228.20 232.89 186,649 +1.86(+0.81%)
Nov 22, 2023 234.32 234.32 230.93 231.03 404,051 -0.35(-0.15%)
Nov 21, 2023 232.57 234.47 230.82 231.37 569,402 -1.59(-0.68%)
Nov 20, 2023 230.01 233.79 227.53 232.97 527,917 +1.45(+0.62%)
Nov 17, 2023 235.91 235.91 231.22 231.52 620,788 -2.28(-0.97%)
Nov 16, 2023 232.52 235.16 230.82 233.80 694,732 +2.14(+0.92%)
Nov 15, 2023 227.59 233.61 227.59 231.66 960,448 +1.04(+0.45%)
Nov 14, 2023 224.45 232.79 223.72 230.62 1,077,764 +14.54(+6.73%)
Nov 13, 2023 214.21 217.12 212.68 216.08 455,911 -0.07(-0.03%)
Nov 10, 2023 216.53 217.37 212.91 216.15 628,792 +0.58(+0.27%)
Nov 09, 2023 217.75 220.59 214.95 215.57 792,906 -1.61(-0.74%)
Nov 08, 2023 217.38 218.20 215.87 217.18 478,328 +0.33(+0.15%)
Nov 07, 2023 218.30 219.38 215.50 216.84 649,036 -1.13(-0.52%)
Nov 06, 2023 222.00 222.94 217.53 217.98 1,042,339 -6.17(-2.75%)
Nov 03, 2023 220.37 231.61 220.03 224.15 1,558,979 +9.56(+4.46%)
Nov 02, 2023 208.93 217.38 204.99 214.58 1,486,599 +9.61(+4.69%)
Nov 01, 2023 206.36 207.03 203.22 204.97 802,759 -0.96(-0.46%)
Oct 31, 2023 203.36 206.98 202.15 205.92 794,872 +3.67(+1.82%)
Oct 30, 2023 203.11 204.45 198.53 202.25 951,763 +0.89(+0.44%)
Oct 27, 2023 202.93 202.93 199.27 201.36 861,360 -2.28(-1.12%)
Oct 26, 2023 194.91 205.07 194.86 203.64 1,419,946 +10.47(+5.42%)
Oct 25, 2023 193.60 195.46 192.22 193.17 1,083,481 -1.35(-0.70%)
Oct 24, 2023 192.47 195.61 191.66 194.52 1,099,464 +3.83(+2.01%)
Oct 23, 2023 187.45 194.32 186.56 190.69 1,119,708 +1.30(+0.69%)
Oct 20, 2023 188.01 191.11 186.65 189.39 1,162,541 +2.41(+1.29%)
Oct 19, 2023 189.82 191.24 185.67 186.98 1,829,014 -5.25(-2.73%)
Oct 18, 2023 197.01 197.92 192.19 192.23 528,168 -5.58(-2.82%)
Oct 17, 2023 197.28 199.71 195.94 197.81 823,391 -2.46(-1.23%)
Oct 16, 2023 200.21 202.01 196.57 200.27 776,863 +1.31(+0.66%)
Oct 13, 2023 198.28 200.87 197.51 198.96 754,704 +1.62(+0.82%)
Oct 12, 2023 197.26 198.84 194.80 197.34 878,769 -1.65(-0.83%)
Oct 11, 2023 193.55 199.72 192.59 198.99 1,094,336 +6.50(+3.38%)
Oct 10, 2023 192.77 193.46 190.66 192.48 613,434 +0.19(+0.10%)
Oct 09, 2023 188.71 192.42 188.34 192.29 973,172 +2.85(+1.51%)
Oct 06, 2023 186.15 190.25 182.83 189.44 744,536 +0.64(+0.34%)
Oct 05, 2023 187.65 189.10 184.89 188.80 910,375 +0.47(+0.25%)
Oct 04, 2023 188.32 190.66 184.77 188.32 895,804 +0.81(+0.43%)
Oct 03, 2023 194.69 194.69 187.17 187.52 987,808 -8.15(-4.17%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.