Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

SBA Communications (NQ: SBAC )

227.28 +8.91 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 219.03 228.03 219.03 227.28 991,836 +8.91(+4.08%)
Aug 22, 2024 218.16 219.54 217.51 218.37 510,516 -0.93(-0.42%)
Aug 21, 2024 219.58 219.58 217.41 219.30 372,489 -0.19(-0.09%)
Aug 20, 2024 218.43 219.76 217.96 219.49 310,504 +1.18(+0.54%)
Aug 19, 2024 217.93 219.34 217.40 218.31 333,362 +0.14(+0.06%)
Aug 16, 2024 216.40 218.51 215.86 218.17 656,392 +3.40(+1.58%)
Aug 15, 2024 216.60 216.78 213.91 214.77 977,365 -3.10(-1.42%)
Aug 14, 2024 217.56 219.57 216.41 217.87 465,181 -0.69(-0.32%)
Aug 13, 2024 217.39 219.36 216.34 218.56 470,740 +2.38(+1.10%)
Aug 12, 2024 213.86 216.37 212.58 216.18 811,825 +3.27(+1.54%)
Aug 09, 2024 216.99 216.99 212.83 212.91 735,453 -3.98(-1.84%)
Aug 08, 2024 213.62 217.37 212.75 216.89 454,182 +1.91(+0.89%)
Aug 07, 2024 219.46 220.87 214.63 214.98 1,018,270 -5.34(-2.42%)
Aug 06, 2024 219.24 222.92 218.51 220.32 1,049,848 -0.79(-0.36%)
Aug 05, 2024 229.11 230.35 220.25 221.11 1,930,130 -8.62(-3.75%)
Aug 02, 2024 232.16 237.24 228.28 229.73 1,867,238 +2.57(+1.13%)
Aug 01, 2024 219.56 227.36 219.34 227.16 1,171,006 +7.62(+3.47%)
Jul 31, 2024 219.45 222.84 217.88 219.54 1,191,516 +1.60(+0.73%)
Jul 30, 2024 211.64 220.98 211.64 217.94 1,939,786 +0.12(+0.06%)
Jul 29, 2024 214.85 218.15 213.00 217.82 1,996,103 +3.11(+1.45%)
Jul 26, 2024 214.47 215.69 211.26 214.71 911,891 +3.64(+1.72%)
Jul 25, 2024 207.02 212.54 206.81 211.07 1,341,451 +5.62(+2.74%)
Jul 24, 2024 208.65 209.32 204.57 205.45 678,255 -1.88(-0.91%)
Jul 23, 2024 208.64 209.97 206.90 207.33 533,676 -1.49(-0.71%)
Jul 22, 2024 209.89 211.02 207.64 208.82 477,763 -0.18(-0.09%)
Jul 19, 2024 211.64 212.07 208.15 209.00 768,505 -2.25(-1.07%)
Jul 18, 2024 210.46 215.16 210.10 211.25 802,764 -2.97(-1.39%)
Jul 17, 2024 212.91 214.79 211.18 214.22 651,710 +1.16(+0.54%)
Jul 16, 2024 212.70 213.53 209.90 213.06 776,761 +2.80(+1.33%)
Jul 15, 2024 210.01 212.08 208.04 210.26 888,747 -2.57(-1.21%)
Jul 12, 2024 210.85 215.47 210.30 212.83 1,345,152 +2.97(+1.42%)
Jul 11, 2024 199.75 209.90 199.26 209.86 1,495,523 +14.67(+7.52%)
Jul 10, 2024 197.20 197.21 191.79 195.19 572,434 -0.34(-0.17%)
Jul 09, 2024 193.00 196.22 192.10 195.53 714,118 +1.57(+0.81%)
Jul 08, 2024 191.59 194.65 190.91 193.96 655,049 +3.13(+1.64%)
Jul 05, 2024 192.31 192.32 189.07 190.83 666,494 -1.35(-0.70%)
Jul 03, 2024 189.96 193.48 189.22 192.18 474,520 +3.18(+1.68%)
Jul 02, 2024 191.29 191.29 187.06 189.00 1,232,350 -0.78(-0.41%)
Jul 01, 2024 194.83 195.81 189.47 189.78 956,910 -6.52(-3.32%)
Jun 28, 2024 197.61 198.79 195.06 196.30 1,463,509 -0.65(-0.33%)
Jun 27, 2024 193.20 196.95 192.25 196.95 879,813 +3.38(+1.75%)
Jun 26, 2024 191.29 193.80 190.46 193.57 746,701 +0.90(+0.47%)
Jun 25, 2024 196.32 196.41 191.46 192.67 553,531 -4.50(-2.28%)
Jun 24, 2024 194.89 199.53 194.56 197.17 721,427 +2.54(+1.31%)
Jun 21, 2024 191.28 195.18 190.58 194.63 1,196,204 +3.85(+2.02%)
Jun 20, 2024 190.17 191.38 189.32 190.78 540,930 -0.41(-0.21%)
Jun 18, 2024 191.20 193.48 190.50 191.19 530,571 +0.00(+0.00%)
Jun 17, 2024 195.00 195.00 190.32 191.19 619,512 -4.77(-2.43%)
Jun 14, 2024 195.78 198.11 194.95 195.96 596,314 -1.05(-0.53%)
Jun 13, 2024 196.60 198.28 195.20 197.01 952,713 +0.72(+0.37%)
Jun 12, 2024 199.92 202.86 195.17 196.29 1,198,660 +3.94(+2.05%)
Jun 11, 2024 192.98 195.79 192.24 192.35 903,038 -0.81(-0.42%)
Jun 10, 2024 192.67 194.32 191.07 193.16 988,232 -0.23(-0.12%)
Jun 07, 2024 191.12 193.71 188.88 193.39 785,997 -1.98(-1.01%)
Jun 06, 2024 195.83 197.30 194.70 195.37 438,197 -1.52(-0.77%)
Jun 05, 2024 198.80 198.87 196.18 196.89 504,310 -1.74(-0.88%)
Jun 04, 2024 196.76 200.24 195.91 198.63 741,896 +1.87(+0.95%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.