Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

SBA Communications (NQ: SBAC )

241.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 11, 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 (%)
Sep 11, 2024 239.72 242.34 236.81 241.84 751,545 -0.69(-0.28%)
Sep 10, 2024 240.44 243.75 239.90 242.53 847,418 +2.70(+1.13%)
Sep 09, 2024 237.48 241.83 236.01 239.83 1,052,904 +1.32(+0.55%)
Sep 06, 2024 234.15 238.82 233.53 238.51 1,312,845 +5.14(+2.20%)
Sep 05, 2024 235.27 236.99 232.51 233.37 960,322 +0.15(+0.06%)
Sep 04, 2024 231.76 235.41 230.22 233.22 737,096 +2.41(+1.04%)
Sep 03, 2024 225.83 233.65 225.83 230.81 709,224 +4.15(+1.83%)
Aug 30, 2024 226.96 229.00 224.69 226.66 1,081,889 +0.12(+0.05%)
Aug 29, 2024 227.09 227.62 223.04 226.54 793,159 -1.13(-0.50%)
Aug 28, 2024 228.82 229.34 226.51 227.67 592,725 -0.84(-0.37%)
Aug 27, 2024 225.56 228.89 225.54 228.51 408,364 +0.97(+0.43%)
Aug 26, 2024 228.06 229.90 226.72 227.54 509,570 +0.26(+0.11%)
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 +0.05(+0.02%)
Aug 21, 2024 218.60 218.60 216.44 218.32 374,161 -0.19(-0.09%)
Aug 20, 2024 217.45 218.78 216.99 218.51 311,897 +1.17(+0.54%)
Aug 19, 2024 216.96 218.36 216.43 217.33 334,858 +0.14(+0.06%)
Aug 16, 2024 215.43 217.54 214.90 217.19 659,338 +3.38(+1.58%)
Aug 15, 2024 215.63 215.82 212.95 213.81 981,752 -3.09(-1.42%)
Aug 14, 2024 216.59 218.59 215.44 216.90 467,269 -0.69(-0.32%)
Aug 13, 2024 216.42 218.38 215.37 217.58 472,853 +2.37(+1.10%)
Aug 12, 2024 212.90 215.40 211.63 215.21 815,469 +3.25(+1.54%)
Aug 09, 2024 216.02 216.02 211.88 211.96 738,754 -3.96(-1.83%)
Aug 08, 2024 212.66 216.40 211.80 215.92 456,220 +1.90(+0.89%)
Aug 07, 2024 218.48 219.88 213.67 214.02 1,022,840 -5.32(-2.42%)
Aug 06, 2024 218.26 221.92 217.53 219.34 1,054,560 -0.79(-0.36%)
Aug 05, 2024 228.09 229.32 219.26 220.12 1,938,794 -8.58(-3.75%)
Aug 02, 2024 231.12 236.18 227.25 228.70 1,875,619 +2.56(+1.13%)
Aug 01, 2024 218.58 226.34 218.36 226.15 1,176,262 +7.59(+3.47%)
Jul 31, 2024 218.47 221.84 216.91 218.56 1,196,864 +1.59(+0.73%)
Jul 30, 2024 210.69 219.99 210.69 216.97 1,948,493 +0.12(+0.05%)
Jul 29, 2024 213.89 217.18 212.05 216.85 2,005,063 +3.10(+1.45%)
Jul 26, 2024 213.51 214.73 210.32 213.75 915,984 +3.62(+1.72%)
Jul 25, 2024 206.09 211.59 205.89 210.13 1,347,472 +5.59(+2.74%)
Jul 24, 2024 207.72 208.38 203.66 204.53 681,299 -1.87(-0.91%)
Jul 23, 2024 207.71 209.03 205.98 206.40 536,071 -1.48(-0.71%)
Jul 22, 2024 208.95 210.08 206.71 207.89 479,907 -0.18(-0.09%)
Jul 19, 2024 210.69 211.12 207.22 208.07 771,954 -2.24(-1.07%)
Jul 18, 2024 209.52 214.20 209.16 210.31 806,367 -2.96(-1.39%)
Jul 17, 2024 211.96 213.83 210.24 213.26 654,635 +1.16(+0.54%)
Jul 16, 2024 211.75 212.58 208.96 212.11 780,247 +2.79(+1.33%)
Jul 15, 2024 209.07 211.13 207.11 209.32 892,736 -2.56(-1.21%)
Jul 12, 2024 209.91 214.51 209.36 211.88 1,351,190 +2.96(+1.42%)
Jul 11, 2024 198.86 208.96 198.37 208.92 1,502,236 +14.60(+7.52%)
Jul 10, 2024 196.32 196.33 190.93 194.32 575,003 -0.34(-0.17%)
Jul 09, 2024 192.14 195.34 191.24 194.66 717,323 +1.56(+0.81%)
Jul 08, 2024 190.73 193.78 190.06 193.09 657,989 +3.12(+1.64%)
Jul 05, 2024 191.45 191.46 188.22 189.98 669,485 -1.34(-0.70%)
Jul 03, 2024 189.11 192.62 188.37 191.32 476,650 +3.17(+1.68%)
Jul 02, 2024 190.44 190.44 186.22 188.16 1,237,881 -0.78(-0.41%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.