SBA Communications

SBAC
🏛️ usa →
193.37
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 388.59 391.15 387.02 389.02 0.3M
2021-12-30 386.20 389.19 384.65 388.56 0.3M
2021-12-29 387.23 387.23 383.50 384.95 0.4M
2021-12-28 384.30 386.52 383.27 384.73 0.3M
2021-12-27 375.17 383.66 373.90 383.36 0.5M
2021-12-23 377.33 379.48 371.55 374.28 0.4M
2021-12-22 374.27 378.64 372.90 377.59 0.4M
2021-12-21 377.06 377.09 369.31 372.74 0.6M
2021-12-20 373.79 377.19 369.72 374.36 0.6M
2021-12-17 374.97 381.12 371.75 375.88 1.4M
2021-12-16 370.92 373.62 369.03 370.50 0.6M
2021-12-15 360.54 370.92 360.54 370.18 0.7M
2021-12-14 365.02 365.23 355.17 363.50 0.7M
2021-12-13 358.35 367.84 354.63 365.02 0.6M
2021-12-10 354.17 359.27 350.47 358.93 0.4M
2021-12-09 358.60 358.60 350.47 353.00 0.4M
2021-12-08 360.32 361.40 354.22 358.99 0.3M
2021-12-07 351.75 360.38 349.83 360.07 0.5M
2021-12-06 349.15 356.80 346.79 348.16 0.9M
2021-12-03 348.49 354.14 345.24 348.69 0.7M
2021-12-02 339.57 349.21 339.37 348.04 0.7M
2021-12-01 345.69 353.47 339.07 339.30 0.6M
2021-11-30 352.76 356.92 340.77 343.80 1.4M
2021-11-29 351.55 359.11 349.32 355.57 0.5M
2021-11-26 350.69 359.81 350.31 351.05 0.2M
2021-11-24 349.76 355.53 346.89 354.46 0.4M
2021-11-23 343.82 349.55 343.37 348.95 0.5M
2021-11-22 342.39 348.44 340.84 343.82 0.7M
2021-11-19 347.80 350.26 344.35 344.99 0.4M
2021-11-18 351.60 351.60 343.34 345.24 0.4M
2021-11-17 347.34 351.82 344.57 350.29 0.4M
2021-11-16 350.00 352.63 346.61 347.38 0.5M
2021-11-15 343.31 348.54 341.96 348.07 0.4M
2021-11-12 345.64 347.09 342.19 343.77 0.5M
2021-11-11 343.10 343.67 335.71 342.93 0.3M
2021-11-10 347.49 350.86 342.28 342.52 0.4M
2021-11-09 349.03 350.26 342.71 349.46 0.4M
2021-11-08 345.26 348.57 338.49 347.99 0.4M
2021-11-05 348.34 350.66 343.54 344.21 0.4M
2021-11-04 352.26 354.98 345.05 346.47 0.5M
2021-11-03 360.75 361.82 347.90 352.00 0.4M
2021-11-02 347.01 361.20 344.16 358.34 0.7M
2021-11-01 345.33 350.62 343.15 347.40 0.6M
2021-10-29 351.11 354.74 342.82 345.33 0.7M
2021-10-27 355.95 357.30 346.87 349.35 0.7M
2021-10-26 349.28 355.37 349.09 354.13 0.4M
2021-10-25 346.43 349.98 342.29 349.22 0.5M
2021-10-22 341.05 348.71 339.63 345.62 0.7M
2021-10-21 336.49 340.39 333.78 340.16 0.3M
2021-10-20 332.20 337.11 332.20 336.31 0.3M
2021-10-19 329.60 335.71 327.06 332.18 0.5M
2021-10-18 324.52 327.17 323.02 323.40 0.4M
2021-10-15 328.49 330.99 322.68 326.90 0.5M
2021-10-14 328.47 331.62 325.99 326.87 0.6M
2021-10-13 331.27 332.80 323.89 326.70 0.9M
2021-10-12 330.70 336.37 329.90 333.92 0.4M
2021-10-11 329.91 332.98 328.20 329.82 0.3M
2021-10-08 337.56 337.56 329.41 329.86 0.4M
2021-10-07 337.36 343.56 337.36 337.90 0.4M
2021-10-06 329.61 337.07 327.12 336.82 0.7M
2021-10-05 334.16 335.06 329.17 330.76 0.5M
2021-10-04 332.35 335.26 329.69 334.16 0.5M
2021-10-01 331.18 336.20 328.78 333.57 0.4M
2021-09-30 334.26 335.44 330.54 330.57 0.5M
2021-09-29 333.56 335.54 331.67 332.78 0.4M
2021-09-28 333.22 335.30 329.57 331.60 0.6M
2021-09-27 344.62 344.62 335.85 336.00 0.6M
2021-09-24 351.92 353.58 343.63 344.93 0.7M
2021-09-23 357.69 358.43 350.69 353.65 0.4M
2021-09-22 355.77 360.80 352.71 358.48 0.4M
2021-09-21 354.10 359.02 352.84 354.35 0.4M
2021-09-20 351.31 356.66 349.68 353.43 0.5M
2021-09-17 352.45 355.67 350.03 352.70 0.8M
2021-09-16 356.09 356.98 352.50 355.43 0.3M
2021-09-15 355.59 357.14 352.50 355.46 0.4M
2021-09-14 355.05 359.84 352.75 356.57 0.5M
2021-09-13 356.84 357.92 351.20 352.66 0.5M
2021-09-10 361.03 361.13 351.50 352.82 0.7M
2021-09-09 368.88 368.88 359.56 359.65 0.7M
2021-09-08 366.08 369.56 363.29 368.58 0.4M
2021-09-07 365.74 366.78 359.02 365.16 0.4M
2021-09-03 366.78 368.18 362.94 366.48 0.7M
2021-09-02 366.75 368.91 361.94 366.71 0.5M
2021-09-01 359.82 367.40 357.43 366.38 0.5M
2021-08-31 356.88 359.51 354.35 358.97 0.6M
2021-08-30 353.38 359.19 352.70 358.64 0.4M
2021-08-27 350.26 353.95 348.91 352.83 0.8M
2021-08-26 350.61 352.04 348.09 350.48 0.6M
2021-08-25 352.67 352.67 348.36 349.58 0.5M
2021-08-24 358.94 358.94 351.81 352.64 0.5M
2021-08-23 360.95 360.95 357.82 358.09 0.3M
2021-08-20 360.17 364.22 358.55 362.16 0.5M
2021-08-19 354.81 361.06 351.88 359.86 0.5M
2021-08-18 358.56 359.38 351.46 353.65 0.7M
2021-08-17 352.89 359.96 351.85 359.70 0.5M
2021-08-16 353.86 355.53 351.63 352.45 0.7M
2021-08-13 350.98 354.29 349.71 353.81 0.5M
2021-08-12 346.31 350.60 345.46 350.22 0.4M
2021-08-11 341.76 349.38 341.33 346.49 0.4M
2021-08-10 346.50 347.72 341.06 341.30 0.3M
2021-08-09 346.00 348.16 345.25 346.59 0.3M
2021-08-06 346.22 348.52 344.97 347.01 0.4M
2021-08-05 350.91 350.91 343.30 346.93 0.5M
2021-08-04 344.75 350.07 341.83 349.07 0.6M
2021-08-03 350.00 350.63 332.50 346.02 0.5M
2021-08-02 340.99 344.87 339.45 342.36 0.5M
2021-07-30 338.90 346.51 338.90 340.99 0.9M
2021-07-29 339.81 343.46 337.17 338.44 0.4M
2021-07-28 340.02 342.86 338.89 340.32 0.4M
2021-07-27 338.16 341.20 335.76 340.79 0.4M
2021-07-26 336.57 338.58 333.14 338.19 0.5M
2021-07-23 334.81 337.35 332.18 337.04 0.3M
2021-07-22 330.78 334.50 327.56 334.10 0.5M
2021-07-21 335.30 335.30 330.75 331.96 0.3M
2021-07-20 335.53 337.98 333.34 335.30 0.5M
2021-07-19 333.22 336.67 330.44 334.53 0.6M
2021-07-16 331.69 335.89 331.69 334.11 0.2M
2021-07-15 332.59 333.40 329.90 332.32 0.4M
2021-07-14 329.40 332.69 327.57 331.78 0.4M
2021-07-13 330.49 332.13 328.59 329.15 0.4M
2021-07-12 329.37 331.53 327.54 330.60 0.4M
2021-07-09 328.91 330.07 326.12 329.33 0.4M
2021-07-08 329.91 332.66 327.55 328.91 0.7M
2021-07-07 326.89 332.60 324.11 330.80 0.7M
2021-07-06 322.18 327.03 320.93 326.20 0.4M
2021-07-02 320.90 323.66 320.84 322.84 0.4M
2021-07-01 318.55 322.08 316.36 320.04 0.6M
2021-06-30 322.24 323.98 318.05 318.70 0.6M
2021-06-29 321.35 323.30 320.01 322.01 0.4M
2021-06-28 320.14 323.59 318.32 322.84 0.6M
2021-06-25 315.27 319.46 314.98 319.10 2.0M
2021-06-24 319.35 319.64 315.31 315.73 0.6M
2021-06-23 321.02 321.02 316.80 317.22 0.5M
2021-06-22 320.41 322.17 318.41 321.03 0.4M
2021-06-21 320.11 321.45 316.27 321.12 0.5M
2021-06-18 320.10 321.90 317.23 318.44 1.0M
2021-06-17 315.82 322.17 314.56 321.88 0.7M
2021-06-16 321.16 323.05 314.80 317.29 0.6M
2021-06-15 320.22 322.31 319.06 319.73 0.5M
2021-06-14 317.07 320.05 317.07 320.01 0.8M
2021-06-11 319.67 319.67 315.75 317.34 0.5M
2021-06-10 316.73 320.81 315.29 318.65 1.0M
2021-06-09 319.20 320.00 316.42 316.71 0.4M
2021-06-08 316.77 318.50 312.72 317.42 0.7M
2021-06-07 316.47 317.20 312.49 315.20 0.5M
2021-06-04 310.73 313.25 308.07 312.73 0.4M
2021-06-03 309.80 313.32 307.05 309.43 0.6M
2021-06-02 305.84 309.95 303.79 309.61 0.8M
2021-06-01 297.86 303.04 296.63 302.27 0.6M
2021-05-28 299.02 301.40 297.53 298.12 0.6M
2021-05-27 297.52 299.58 295.36 297.14 1.3M
2021-05-26 298.23 301.64 295.67 298.48 0.6M
2021-05-25 295.82 300.66 292.43 298.74 0.5M
2021-05-24 292.42 297.85 289.19 296.54 0.9M
2021-05-21 290.91 293.19 289.83 290.93 0.6M
2021-05-20 288.23 296.26 288.05 293.11 0.4M
2021-05-19 290.02 292.66 285.30 288.39 0.5M
2021-05-18 288.19 293.96 283.52 291.33 0.7M
2021-05-17 287.83 288.98 285.70 288.50 0.4M
2021-05-14 285.14 290.74 283.54 288.62 0.5M
2021-05-13 282.57 284.98 281.45 283.17 0.6M
2021-05-12 291.71 291.90 283.80 284.25 0.5M
2021-05-11 290.02 291.96 286.58 291.45 0.5M
2021-05-10 292.83 293.71 289.75 292.06 0.6M
2021-05-07 292.00 294.45 289.23 290.91 0.8M
2021-05-06 294.00 294.00 289.04 291.55 0.5M
2021-05-05 295.10 296.90 291.49 294.21 0.6M
2021-05-04 298.10 300.15 294.65 296.90 0.6M
2021-05-03 300.13 300.64 297.91 298.66 0.5M
2021-04-30 300.81 301.62 297.67 299.72 0.5M
2021-04-29 297.26 298.70 293.31 298.08 0.5M
2021-04-28 295.58 300.09 293.01 297.88 0.5M
2021-04-27 297.67 300.28 293.63 294.78 1.0M
2021-04-26 295.92 298.40 294.71 296.78 0.6M
2021-04-23 295.00 301.56 294.46 296.49 0.7M
2021-04-22 290.24 297.09 285.97 294.57 0.5M
2021-04-21 294.58 295.93 289.22 291.35 0.9M
2021-04-20 286.36 297.57 286.36 292.02 0.6M
2021-04-19 290.27 290.27 286.37 288.09 0.7M
2021-04-16 290.11 290.39 285.92 288.33 0.5M
2021-04-15 282.14 288.96 282.13 288.44 0.9M
2021-04-14 282.00 285.08 280.30 281.03 0.4M
2021-04-13 282.23 285.84 280.33 282.13 0.6M
2021-04-12 277.50 280.99 274.93 280.49 0.8M
2021-04-09 281.27 281.59 274.60 275.69 0.8M
2021-04-08 283.89 287.02 279.23 279.64 0.6M
2021-04-07 286.16 287.18 283.15 284.19 0.4M
2021-04-06 284.01 285.77 281.18 285.46 0.5M
2021-04-05 281.00 285.51 280.25 285.11 0.5M
2021-04-01 281.60 281.60 276.35 281.18 0.8M
2021-03-31 272.33 279.25 272.14 277.55 0.7M
2021-03-30 278.84 279.65 273.80 276.24 0.5M
2021-03-29 281.02 283.39 278.47 281.40 0.6M
2021-03-26 274.72 282.77 273.05 282.57 0.5M
2021-03-25 272.95 273.51 268.91 272.36 0.5M
2021-03-24 272.96 274.41 267.04 272.46 0.8M
2021-03-23 274.02 279.41 273.31 274.14 0.8M
2021-03-22 264.74 275.08 264.74 274.10 0.6M
2021-03-19 268.04 271.34 265.75 266.07 1.3M
2021-03-18 265.15 268.05 261.21 267.67 0.7M
2021-03-17 270.68 271.50 264.63 267.72 0.7M
2021-03-16 268.01 271.64 265.00 269.93 0.7M
2021-03-15 260.32 266.47 259.46 265.48 0.7M
2021-03-12 258.74 262.96 256.82 261.02 1.0M
2021-03-11 251.53 261.53 250.52 258.63 1.1M
2021-03-10 248.34 251.37 245.21 249.84 0.5M
2021-03-09 244.05 250.97 244.05 247.97 0.8M
2021-03-08 246.66 249.43 239.32 242.82 1.1M
2021-03-05 237.10 244.01 232.88 242.19 1.2M
2021-03-04 239.76 242.25 235.24 235.92 1.4M
2021-03-03 244.98 244.98 235.48 239.16 1.1M
2021-03-02 248.73 249.00 242.88 246.33 0.9M
2021-03-01 258.10 260.31 247.52 247.94 0.8M
2021-02-26 257.57 259.92 254.66 255.13 1.7M
2021-02-25 250.37 257.80 249.68 256.52 1.4M
2021-02-24 247.44 251.00 243.36 250.51 1.3M
2021-02-23 256.42 258.21 247.17 248.79 1.4M
2021-02-22 260.77 264.25 256.45 259.70 0.9M
2021-02-19 264.72 264.72 261.37 261.77 0.9M
2021-02-18 258.89 262.92 258.30 262.80 0.6M
2021-02-17 259.34 263.00 257.35 259.56 0.8M
2021-02-16 264.65 265.94 256.83 259.50 1.0M
2021-02-12 264.21 265.02 261.30 263.94 0.6M
2021-02-11 264.21 266.51 262.89 265.02 0.6M
2021-02-10 268.30 270.19 264.81 266.02 0.6M
2021-02-09 267.03 269.03 264.35 266.66 0.5M
2021-02-08 272.77 272.77 264.24 267.01 0.8M
2021-02-05 274.65 278.95 273.54 273.86 0.5M
2021-02-04 271.67 276.56 269.90 274.24 1.0M
2021-02-03 276.91 280.08 270.42 272.12 1.3M
2021-02-02 280.32 285.19 279.20 281.90 1.1M
2021-02-01 269.76 278.82 268.54 278.27 0.8M
2021-01-29 268.11 270.46 265.70 268.67 0.8M
2021-01-28 271.12 274.79 268.97 269.86 0.5M
2021-01-27 277.00 279.57 270.14 271.70 0.6M
2021-01-26 275.34 278.52 271.66 277.48 0.6M
2021-01-25 274.78 279.23 271.55 276.53 0.8M
2021-01-22 273.50 274.60 270.53 272.71 0.6M
2021-01-21 270.54 273.79 267.80 272.69 0.4M
2021-01-20 270.86 275.44 267.69 272.54 0.8M
2021-01-19 269.81 271.01 267.01 269.14 0.4M
2021-01-15 267.06 270.43 264.97 269.10 0.5M
2021-01-14 265.72 268.05 263.72 264.12 0.5M
2021-01-13 260.40 266.16 260.03 265.42 0.7M
2021-01-12 259.97 262.81 256.26 261.21 0.7M
2021-01-11 268.07 268.78 259.50 260.36 1.0M
2021-01-08 266.63 270.07 266.09 267.82 0.6M
2021-01-07 263.28 266.34 261.84 265.25 0.8M
2021-01-06 271.04 271.67 262.54 264.64 0.9M
2021-01-05 275.67 277.78 272.16 272.58 0.8M
2021-01-04 283.10 284.45 274.69 275.63 0.9M