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
2022-12-30 281.70 284.84 277.47 280.31 0.4M
2022-12-29 280.53 285.63 280.53 284.89 0.4M
2022-12-28 283.76 285.96 278.46 278.70 0.3M
2022-12-27 282.65 283.43 278.99 282.50 0.5M
2022-12-23 278.34 283.15 278.07 282.51 0.4M
2022-12-22 276.34 281.70 275.43 280.09 0.5M
2022-12-21 278.52 286.50 277.39 280.68 0.8M
2022-12-20 273.83 280.35 272.66 278.36 0.6M
2022-12-19 279.46 282.42 274.59 277.46 0.8M
2022-12-16 285.57 285.57 274.77 280.29 1.3M
2022-12-15 289.63 294.77 288.25 288.65 0.6M
2022-12-14 300.66 303.47 293.45 294.39 0.5M
2022-12-13 301.38 309.41 299.75 301.48 0.9M
2022-12-12 289.64 290.70 286.73 290.53 0.6M
2022-12-09 288.02 293.21 287.28 288.19 0.5M
2022-12-08 288.39 291.30 287.06 289.27 0.5M
2022-12-07 289.45 295.53 285.59 287.70 0.6M
2022-12-06 291.73 295.14 286.68 288.68 0.6M
2022-12-05 293.58 297.23 289.64 293.52 0.5M
2022-12-02 298.30 299.71 291.49 295.25 0.8M
2022-12-01 302.25 307.43 299.11 301.21 0.6M
2022-11-30 293.20 300.10 290.62 299.30 2.0M
2022-11-29 292.80 298.87 291.14 294.55 0.4M
2022-11-28 295.96 297.35 290.77 293.26 0.6M
2022-11-25 297.74 299.25 295.12 296.54 0.3M
2022-11-23 293.86 298.84 293.67 297.61 0.6M
2022-11-22 295.50 296.16 289.95 294.06 0.9M
2022-11-21 289.67 296.28 288.85 295.62 0.7M
2022-11-18 291.43 292.83 285.92 290.68 0.6M
2022-11-17 290.52 295.94 285.42 287.86 0.6M
2022-11-16 295.59 298.71 294.53 296.02 0.4M
2022-11-15 293.20 296.32 290.99 295.18 0.5M
2022-11-14 299.27 299.27 289.22 289.41 0.9M
2022-11-11 296.87 301.85 296.65 297.98 0.8M
2022-11-10 290.01 297.18 287.47 296.87 1.3M
2022-11-09 278.47 281.79 274.32 274.73 0.5M
2022-11-08 277.14 283.05 273.29 278.76 0.9M
2022-11-07 274.60 279.86 273.45 277.14 0.9M
2022-11-04 271.62 272.57 266.59 272.31 0.5M
2022-11-03 265.93 272.86 263.09 270.30 0.6M
2022-11-02 273.33 278.55 267.03 268.35 0.9M
2022-11-01 278.87 285.04 273.29 275.76 1.1M
2022-10-31 266.14 272.24 265.06 269.90 1.1M
2022-10-28 258.00 271.42 257.32 270.01 1.0M
2022-10-27 261.52 265.36 258.10 260.24 0.8M
2022-10-26 256.62 261.37 254.71 258.78 0.9M
2022-10-25 247.92 257.13 247.92 256.60 0.8M
2022-10-24 249.41 254.05 245.09 247.34 1.1M
2022-10-21 249.61 249.61 240.60 248.20 0.9M
2022-10-20 251.03 252.46 244.10 247.96 1.6M
2022-10-19 252.63 257.21 250.89 252.49 0.6M
2022-10-18 257.48 260.32 255.17 258.26 1.0M
2022-10-17 242.27 256.40 242.27 253.14 0.9M
2022-10-14 254.53 254.77 240.93 242.10 1.0M
2022-10-13 236.99 251.34 236.20 249.75 1.4M
2022-10-12 252.68 252.73 242.64 244.58 1.1M
2022-10-11 255.12 261.09 250.65 255.23 0.8M
2022-10-10 263.56 265.26 255.96 256.45 0.7M
2022-10-07 265.17 267.63 260.99 262.40 0.9M
2022-10-06 282.92 284.33 266.96 268.02 0.8M
2022-10-05 289.66 289.88 279.49 283.12 0.7M
2022-10-04 290.84 297.32 290.38 293.42 0.5M
2022-10-03 287.05 292.35 282.47 288.93 0.6M
2022-09-30 285.46 288.56 281.13 284.65 1.0M
2022-09-29 289.24 289.24 280.92 282.27 0.6M
2022-09-28 286.69 292.33 285.58 291.51 0.7M
2022-09-27 287.64 292.41 283.43 284.21 0.5M
2022-09-26 294.24 294.24 281.92 286.48 0.6M
2022-09-23 294.29 295.69 291.78 294.77 0.7M
2022-09-22 298.05 299.56 294.58 295.29 0.5M
2022-09-21 304.23 309.68 300.26 300.26 0.4M
2022-09-20 310.59 310.59 301.49 302.43 0.6M
2022-09-19 311.48 311.92 305.23 311.62 0.4M
2022-09-16 311.28 312.97 305.99 311.75 0.8M
2022-09-15 315.54 316.69 306.19 307.50 0.7M
2022-09-14 315.27 319.46 313.68 316.22 0.5M
2022-09-13 327.35 327.97 316.81 317.53 0.3M
2022-09-12 332.02 334.52 329.49 333.38 0.3M
2022-09-09 329.94 332.56 327.93 330.77 0.5M
2022-09-08 325.24 329.71 323.87 329.21 0.4M
2022-09-07 320.59 328.46 319.17 327.16 0.4M
2022-09-06 318.14 322.21 316.04 319.57 0.6M
2022-09-02 329.64 329.99 317.50 318.21 0.4M
2022-09-01 324.24 326.72 320.81 326.40 0.6M
2022-08-31 325.84 329.10 323.46 325.25 0.7M
2022-08-30 331.08 334.30 323.55 324.62 0.3M
2022-08-29 329.31 335.55 326.12 331.42 0.5M
2022-08-26 337.67 338.48 329.90 330.28 0.6M
2022-08-25 334.15 339.17 330.75 338.95 0.6M
2022-08-24 332.28 337.18 332.04 332.97 0.4M
2022-08-23 339.06 340.00 330.53 333.75 0.5M
2022-08-22 344.28 345.07 337.61 338.98 0.4M
2022-08-19 345.78 347.71 343.01 344.49 0.4M
2022-08-18 347.35 348.76 341.74 344.37 0.5M
2022-08-17 344.54 350.54 344.54 346.77 0.3M
2022-08-16 352.11 352.49 346.71 348.03 0.7M
2022-08-15 349.53 356.59 347.93 355.13 0.5M
2022-08-12 344.63 350.38 342.81 350.04 0.5M
2022-08-11 349.92 349.92 342.26 343.49 0.4M
2022-08-10 351.00 351.35 345.81 350.36 0.4M
2022-08-09 344.73 348.03 343.13 345.57 0.6M
2022-08-08 347.72 350.58 341.70 344.98 0.4M
2022-08-05 342.90 345.44 341.06 345.40 0.4M
2022-08-04 342.57 347.14 340.39 346.28 0.4M
2022-08-03 338.63 344.76 338.60 343.87 0.6M
2022-08-02 345.00 345.14 335.80 338.17 1.0M
2022-08-01 333.74 336.08 329.64 332.85 0.5M
2022-07-29 332.27 337.57 331.22 335.79 0.6M
2022-07-28 322.32 335.58 322.32 334.67 0.5M
2022-07-27 324.51 326.20 316.70 320.46 0.7M
2022-07-26 321.32 325.52 319.73 323.86 0.6M
2022-07-25 320.96 323.19 317.68 320.44 0.5M
2022-07-22 322.97 325.75 317.12 320.81 0.4M
2022-07-21 314.42 321.80 313.04 320.54 0.6M
2022-07-20 322.27 325.15 314.52 314.86 0.6M
2022-07-19 317.37 323.69 314.58 322.77 0.5M
2022-07-18 320.63 321.83 312.50 313.51 0.6M
2022-07-15 323.50 325.33 319.42 320.75 0.5M
2022-07-14 313.92 319.31 313.92 318.01 0.5M
2022-07-13 314.51 322.92 313.54 320.06 0.4M
2022-07-12 322.54 324.08 316.48 318.43 0.6M
2022-07-11 323.88 326.98 319.40 324.31 0.3M
2022-07-08 325.85 327.42 322.52 324.21 0.3M
2022-07-07 329.00 331.14 325.61 326.33 0.4M
2022-07-06 327.02 330.07 324.93 327.13 0.3M
2022-07-05 328.59 328.92 318.07 324.71 0.5M
2022-07-01 318.91 331.58 317.30 330.46 0.6M
2022-06-30 316.66 321.76 315.68 320.05 0.8M
2022-06-29 310.47 318.21 304.94 317.23 0.9M
2022-06-28 325.04 326.33 313.90 315.01 0.5M
2022-06-27 329.32 330.11 323.65 324.42 0.5M
2022-06-24 327.67 329.13 320.69 327.73 0.9M
2022-06-23 314.39 327.85 311.95 325.84 0.9M
2022-06-22 300.78 317.77 300.63 311.74 0.7M
2022-06-21 295.00 303.94 294.00 303.24 0.6M
2022-06-17 288.31 294.71 286.68 292.04 1.3M
2022-06-16 298.12 298.12 289.30 290.87 0.8M
2022-06-15 299.94 306.13 295.74 301.39 0.9M
2022-06-14 311.64 311.64 294.56 297.06 1.0M
2022-06-13 320.53 321.10 307.15 308.70 0.6M
2022-06-10 332.63 332.63 321.76 325.53 0.9M
2022-06-09 338.17 344.16 332.86 333.65 0.6M
2022-06-08 337.29 345.74 335.99 337.84 0.7M
2022-06-07 333.26 338.16 326.50 337.84 0.6M
2022-06-06 331.23 335.59 327.24 333.67 0.4M
2022-06-03 333.99 333.99 328.81 329.56 0.8M
2022-06-02 322.35 336.09 315.23 335.97 1.2M
2022-06-01 335.40 337.25 329.51 331.08 0.7M
2022-05-31 341.77 344.09 334.64 336.61 1.3M
2022-05-27 340.67 347.56 338.41 347.56 0.7M
2022-05-26 347.65 349.85 335.17 338.45 0.6M
2022-05-25 346.47 347.85 340.68 346.36 0.7M
2022-05-24 334.10 348.29 333.04 347.07 0.7M
2022-05-23 328.15 335.38 326.82 334.10 0.6M
2022-05-20 322.71 327.17 319.72 326.62 0.8M
2022-05-19 313.14 322.59 312.47 319.11 0.7M
2022-05-18 323.03 324.28 312.79 314.09 0.7M
2022-05-17 330.75 330.75 321.29 325.37 0.5M
2022-05-16 330.69 333.53 326.96 328.43 0.4M
2022-05-13 326.02 334.34 324.60 334.17 0.5M
2022-05-12 317.90 323.85 314.43 323.40 0.8M
2022-05-11 318.14 321.70 313.93 315.05 0.6M
2022-05-10 327.14 327.14 310.88 315.34 0.7M
2022-05-09 341.25 344.22 321.95 323.10 0.5M
2022-05-06 342.50 345.18 337.62 342.09 0.6M
2022-05-05 351.02 354.09 339.26 342.37 0.6M
2022-05-04 350.96 352.07 341.92 351.74 0.7M
2022-05-03 340.66 352.46 336.89 348.90 1.0M
2022-05-02 348.00 352.19 333.70 337.88 0.8M
2022-04-29 358.05 358.05 346.45 347.11 0.7M
2022-04-28 349.80 359.56 345.01 359.24 0.7M
2022-04-27 351.33 358.31 348.22 348.87 1.0M
2022-04-26 379.99 379.99 349.95 351.20 0.8M
2022-04-25 367.65 368.77 355.01 359.94 1.0M
2022-04-22 370.31 370.31 364.17 366.36 0.5M
2022-04-21 370.81 377.10 368.78 370.16 0.4M
2022-04-20 361.27 373.21 360.95 372.07 0.6M
2022-04-19 356.52 364.18 354.67 360.91 0.5M
2022-04-18 357.00 360.41 353.86 355.96 0.6M
2022-04-14 355.66 357.80 353.14 355.38 0.4M
2022-04-13 355.70 356.51 349.28 354.61 0.6M
2022-04-12 361.85 362.63 352.95 354.48 0.8M
2022-04-11 367.07 374.00 360.78 361.30 0.6M
2022-04-08 368.83 375.95 366.97 372.72 0.6M
2022-04-07 369.97 371.97 366.62 369.29 0.9M
2022-04-06 359.27 373.47 358.33 370.09 0.9M
2022-04-05 354.90 363.86 354.33 360.57 0.7M
2022-04-04 349.93 356.39 349.87 355.08 0.7M
2022-04-01 345.46 351.14 343.41 350.60 0.6M
2022-03-31 343.86 348.35 342.92 344.10 1.0M
2022-03-30 340.34 343.00 337.64 342.98 0.5M
2022-03-29 334.72 341.05 333.46 340.76 0.5M
2022-03-28 330.45 334.21 328.39 333.89 0.5M
2022-03-25 327.28 329.42 324.53 328.99 0.3M
2022-03-24 321.19 325.88 318.49 325.41 0.5M
2022-03-23 324.91 324.99 316.71 320.48 0.6M
2022-03-22 327.45 327.45 320.00 322.73 0.9M
2022-03-21 330.63 334.49 325.48 327.60 0.7M
2022-03-18 331.96 334.70 329.51 330.63 0.9M
2022-03-17 324.07 332.04 324.07 330.07 0.5M
2022-03-16 324.30 327.94 318.46 325.86 0.6M
2022-03-15 324.11 325.88 315.85 322.24 0.5M
2022-03-14 321.07 325.83 316.34 320.70 0.6M
2022-03-11 329.04 331.49 320.73 320.88 0.7M
2022-03-10 322.90 329.57 318.25 328.78 0.6M
2022-03-09 329.57 331.03 325.63 326.19 0.5M
2022-03-08 333.00 338.74 324.79 324.90 1.0M
2022-03-07 329.25 334.35 326.60 331.90 0.9M
2022-03-04 324.05 331.08 324.05 330.90 0.9M
2022-03-03 322.85 327.18 319.75 326.03 0.9M
2022-03-02 315.65 326.09 314.01 321.14 0.8M
2022-03-01 318.56 328.39 310.96 316.69 1.3M
2022-02-28 303.85 305.87 299.14 303.39 1.0M
2022-02-25 302.92 307.73 299.05 306.87 0.6M
2022-02-24 289.46 303.14 286.41 302.30 0.9M
2022-02-23 297.25 302.90 291.12 291.35 0.7M
2022-02-22 292.62 299.73 291.62 297.08 0.8M
2022-02-18 296.89 298.59 290.54 290.82 0.7M
2022-02-17 305.09 305.23 294.56 295.98 0.8M
2022-02-16 309.52 309.52 302.85 303.83 0.6M
2022-02-15 312.91 314.26 308.06 309.06 0.6M
2022-02-14 312.10 313.09 307.36 309.35 0.6M
2022-02-11 317.69 319.53 309.21 312.01 0.8M
2022-02-10 319.57 325.25 316.13 318.08 0.6M
2022-02-09 324.78 327.22 322.55 326.30 0.6M
2022-02-08 320.86 322.27 317.46 318.33 0.5M
2022-02-07 321.62 325.73 321.12 321.56 0.6M
2022-02-04 325.01 328.99 318.01 321.55 0.8M
2022-02-03 322.76 324.29 321.41 321.70 0.4M
2022-02-02 324.69 326.05 323.16 323.57 0.5M
2022-02-01 324.22 326.78 320.06 322.37 0.5M
2022-01-31 317.90 325.47 316.90 325.44 0.7M
2022-01-28 307.23 318.05 304.61 317.76 0.7M
2022-01-27 316.61 317.49 304.36 306.18 0.8M
2022-01-26 324.73 332.91 312.49 315.76 1.1M
2022-01-25 323.73 328.97 319.83 325.54 1.0M
2022-01-24 310.64 327.83 306.99 326.54 1.5M
2022-01-21 317.15 325.46 312.30 312.34 1.2M
2022-01-20 321.31 328.99 316.38 316.80 1.0M
2022-01-19 329.54 333.16 320.98 321.23 0.8M
2022-01-18 323.32 327.75 320.78 326.04 0.7M
2022-01-14 330.65 331.79 320.53 326.27 1.1M
2022-01-13 339.23 340.82 333.24 334.18 0.7M
2022-01-12 341.02 344.32 337.37 338.51 1.0M
2022-01-11 342.16 342.30 336.83 341.69 1.0M
2022-01-10 339.64 344.68 336.94 342.58 0.8M
2022-01-07 348.09 351.89 342.10 347.91 0.9M
2022-01-06 348.36 352.04 343.55 349.17 0.8M
2022-01-05 368.41 368.42 349.44 350.77 1.2M
2022-01-04 379.87 381.23 368.54 369.46 0.6M
2022-01-03 388.08 389.02 371.91 379.87 0.5M