Historical Data for SBA Communications Corporation (SBAC)

$ 254.44   2.40 (+0.95%) Volume: 650.23k 4:00 PM EST 21-Jan-2020
After Hours:  $ 254.44 0.00 (0.00%) Volume: 92.25k 4:51 PM EST 21-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/21/20 251.33 254.82 250.865 254.44 645.85k 2.40 0.95% 254.44 163.83m 10,068
01/17/20 250.70 254.7627 250.01 252.04 533.23k 1.31 0.52% 252.04 134.61m 9,535
01/16/20 249.42 250.90 247.1301 250.73 698.04k 1.23 0.49% 250.73 174.44m 9,366
01/15/20 249.03 251.29 248.63 249.50 352.22k 0.84 0.34% 249.50 88.01m 6,712
01/14/20 249.32 250.39 246.46 248.66 526.25k -1.39 -0.56% 248.66 130.8m 9,372
01/13/20 246.36 250.27 246.36 250.05 668.95k 5.22 2.13% 250.05 166.52m 10,580
01/10/20 242.12 245.463 240.82 244.83 387.02k 3.63 1.50% 244.83 94.58m 8,510
01/09/20 240.94 242.68 240.10 241.20 358.88k 1.17 0.49% 241.20 86.68m 6,046
01/08/20 237.82 241.06 237.46 240.03 547.81k 2.58 1.09% 240.03 131.4m 10,936
01/07/20 241.08 241.50 235.50 237.45 539.35k -3.80 -1.58% 237.45 127.98m 11,585
01/06/20 241.03 242.00 238.00 241.25 810.69k 0.22 0.09% 241.25 194.9m 11,324
01/03/20 237.71 241.80 237.71 241.03 787.41k 2.16 0.90% 241.03 189.4m 10,817
01/02/20 241.15 242.27 237.18 238.87 555.84k -2.12 -0.88% 238.87 132.82m 8,808
12/31/19 239.03 242.81 238.13 240.99 786.95k 2.50 1.05% 240.99 188.95m 11,649
12/30/19 240.86 241.28 238.165 238.49 805.26k -2.92 -1.21% 238.49 192.23m 10,486
12/27/19 241.39 241.85 239.90 241.41 312.7k 0.15 0.06% 241.41 75.39m 7,016
12/26/19 240.22 242.20 239.37 241.26 257.31k 1.11 0.46% 241.26 61.91m 4,969
12/24/19 240.85 241.1036 238.90 240.15 202.97k -0.46 -0.19% 240.15 48.78m 4,708
12/23/19 241.40 243.16 240.19 240.61 377.81k -0.61 -0.25% 240.61 91.22m 6,997