Historical Data for SBA Communications Corporation (SBAC)

$ 228.62   0.16 (+0.07%) Volume: 415.29k 4:00 PM EST Nov 11, 2019
After Hours:  $ 228.62 0.00 (0.00%) Volume: 5.71k 4:33 PM EST Nov 11, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/11/19 227.29 230.77 227.29 228.62 415.29k 0.16 0.07% 228.62 95.31m 8,272
11/08/19 226.74 231.18 225.00 228.46 378.58k 1.73 0.76% 228.46 86.76m 8,722
11/07/19 230.10 231.94 225.21 226.73 620.86k -4.77 -2.06% 226.73 140.85m 10,991
11/06/19 229.76 232.75 228.59 231.50 424.45k 2.74 1.20% 231.50 97.94m 9,664
11/05/19 233.90 233.98 226.824 228.76 924.16k -5.84 -2.49% 228.76 211.92m 13,799
11/04/19 239.97 239.97 234.0726 234.60 435.19k -5.58 -2.32% 234.60 102.38m 8,796
11/01/19 240.65 242.20 234.34 240.18 538.98k -0.47 -0.20% 240.18 128.59m 10,028
10/31/19 242.19 242.605 238.28 240.65 526.19k -1.24 -0.51% 240.65 126.39m 11,050
10/30/19 239.31 242.12 238.19 241.89 448.25k 3.21 1.34% 241.89 107.99m 10,229
10/29/19 230.30 242.46 230.30 238.68 988.24k -3.83 -1.58% 238.68 234.28m 15,020
10/28/19 243.73 246.85 241.86 242.51 724.09k -1.64 -0.67% 242.51 176.46m 12,038
10/25/19 246.42 246.42 240.03 244.15 462.13k -2.41 -0.98% 244.15 112.24m 9,249
10/24/19 247.72 248.79 245.23 246.56 739.03k -1.42 -0.57% 246.56 182.77m 9,455
10/23/19 245.65 248.41 244.43 247.98 762.91k 3.00 1.22% 247.98 188.51m 12,951
10/22/19 247.31 250.85 244.84 244.98 788.66k -0.85 -0.35% 244.98 194.72m 13,308
10/21/19 244.47 246.08 242.08 245.83 508.02k 1.73 0.71% 245.83 124.13m 9,703
10/18/19 239.47 246.30 239.47 244.10 940.18k 4.06 1.69% 244.10 229.05m 15,136
10/17/19 233.13 241.365 233.13 240.04 806.18k 7.10 3.05% 240.04 192.69m 13,104
10/16/19 238.77 238.98 229.29 232.94 842.48k -6.07 -2.54% 232.94 195.15m 12,999
10/15/19 240.18 240.76 236.2031 239.01 353.5k -1.85 -0.77% 239.01 84.34m 8,198
10/14/19 241.96 243.97 239.12 240.86 315.26k -0.61 -0.25% 240.86 75.94m 7,179
10/11/19 242.72 244.76 241.18 241.47 505.04k -1.35 -0.56% 241.47 122.68m 8,579