SBA Communications

SBAC
🏛️ usa →
191.79
Last Update: 2025-10-01
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
2023-12-29 252.47 254.25 251.74 253.69 0.6M
2023-12-28 254.37 256.29 252.72 254.25 0.3M
2023-12-27 253.16 256.68 251.96 254.21 0.5M
2023-12-26 250.85 253.62 250.00 252.59 0.3M
2023-12-22 252.89 254.57 249.19 251.43 0.5M
2023-12-21 248.57 251.95 247.93 251.81 0.8M
2023-12-20 250.39 252.11 246.22 246.30 0.7M
2023-12-19 248.41 249.99 246.42 248.78 0.5M
2023-12-18 248.70 250.33 246.38 246.53 0.7M
2023-12-15 251.31 251.40 246.07 248.49 1.4M
2023-12-14 254.61 258.76 249.14 250.83 1.3M
2023-12-13 239.70 251.75 238.35 248.06 1.1M
2023-12-12 242.71 242.92 238.52 239.57 0.7M
2023-12-11 245.20 245.95 241.52 242.36 0.7M
2023-12-08 249.12 251.08 240.11 244.18 1.1M
2023-12-07 250.54 254.09 250.17 251.12 0.7M
2023-12-06 252.88 256.40 251.12 251.49 1.0M
2023-12-05 249.14 251.18 247.75 250.39 0.7M
2023-12-04 248.11 250.00 245.82 248.90 0.6M
2023-12-01 246.60 251.20 244.71 250.57 0.8M
2023-11-30 242.90 249.13 242.90 246.96 1.2M
2023-11-29 243.72 247.24 243.72 245.20 0.9M
2023-11-28 237.76 242.78 236.78 242.17 1.0M
2023-11-27 236.95 239.73 235.84 237.48 0.9M
2023-11-24 232.25 235.70 230.36 235.09 0.2M
2023-11-22 236.54 236.54 233.12 233.21 0.4M
2023-11-21 234.77 236.69 233.00 233.56 0.6M
2023-11-20 232.19 236.01 229.68 235.17 0.5M
2023-11-17 238.14 238.14 233.41 233.71 0.6M
2023-11-16 234.72 237.38 233.00 236.01 0.7M
2023-11-15 229.74 235.82 229.74 233.85 1.0M
2023-11-14 227.40 235.85 226.66 233.65 1.1M
2023-11-13 217.02 219.97 215.47 218.92 0.4M
2023-11-10 219.37 220.23 215.70 218.99 0.6M
2023-11-09 220.61 223.49 217.78 218.40 0.8M
2023-11-08 220.24 221.07 218.71 220.03 0.5M
2023-11-07 221.17 222.26 218.33 219.69 0.6M
2023-11-06 224.92 225.87 220.39 220.84 1.0M
2023-11-03 223.27 234.65 222.92 227.09 1.5M
2023-11-02 211.67 220.24 207.68 217.40 1.5M
2023-11-01 209.07 209.75 205.89 207.66 0.8M
2023-10-31 206.03 209.70 204.81 208.63 0.8M
2023-10-30 205.78 207.14 201.14 204.91 0.9M
2023-10-27 205.60 205.60 201.89 204.01 0.9M
2023-10-26 197.47 207.77 197.42 206.32 1.4M
2023-10-25 196.14 198.03 194.75 195.71 1.1M
2023-10-24 195.00 198.18 194.18 197.08 1.1M
2023-10-23 189.91 196.87 189.01 193.20 1.1M
2023-10-20 190.48 193.62 189.10 191.88 1.1M
2023-10-19 192.31 193.76 188.11 189.44 1.8M
2023-10-18 199.60 200.52 194.72 194.76 0.5M
2023-10-17 199.87 202.33 198.51 200.41 0.8M
2023-10-16 202.84 204.66 199.15 202.90 0.8M
2023-10-13 200.88 203.51 200.11 201.57 0.7M
2023-10-12 199.85 201.45 197.36 199.93 0.9M
2023-10-11 196.09 202.34 195.12 201.60 1.1M
2023-10-10 195.30 196.00 193.17 195.01 0.6M
2023-10-09 191.19 194.95 190.82 194.82 1.0M
2023-10-06 188.60 192.75 185.23 191.93 0.7M
2023-10-05 190.12 191.59 187.32 191.28 0.9M
2023-10-04 190.80 193.17 187.20 190.80 0.9M
2023-10-03 197.25 197.25 189.63 189.98 1.0M
2023-10-02 198.85 200.87 196.82 198.24 1.0M
2023-09-29 202.51 202.88 199.13 200.17 0.9M
2023-09-28 196.09 199.61 195.98 198.46 1.1M
2023-09-27 199.74 200.76 192.88 196.06 1.2M
2023-09-26 198.53 200.44 198.01 200.10 0.7M
2023-09-25 200.37 201.57 199.18 201.33 0.6M
2023-09-22 204.69 205.80 200.87 201.11 1.0M
2023-09-21 212.76 213.01 204.53 204.68 0.6M
2023-09-20 216.27 217.30 214.31 214.97 0.5M
2023-09-19 214.41 215.50 212.56 213.48 0.5M
2023-09-18 218.28 218.88 214.86 215.10 0.6M
2023-09-15 219.44 219.89 216.69 218.15 1.0M
2023-09-14 214.05 219.14 213.33 218.82 0.6M
2023-09-13 212.85 214.12 211.07 212.33 0.7M
2023-09-12 214.59 214.73 210.93 214.36 0.6M
2023-09-11 217.74 218.10 213.94 215.20 0.7M
2023-09-08 221.96 221.98 216.19 216.92 0.7M
2023-09-07 217.13 222.61 216.99 221.24 0.8M
2023-09-06 221.15 221.15 215.49 217.99 0.7M
2023-09-05 221.13 224.52 220.44 221.84 0.7M
2023-09-01 225.75 226.35 220.54 221.69 0.5M
2023-08-31 228.52 229.17 223.66 224.53 0.7M
2023-08-30 227.52 230.03 226.45 227.12 1.0M
2023-08-29 222.64 227.84 221.94 227.54 0.6M
2023-08-28 222.77 224.66 222.26 222.62 0.5M
2023-08-25 219.48 223.54 219.22 222.33 0.5M
2023-08-24 220.97 222.31 218.58 219.74 0.5M
2023-08-23 218.46 221.01 217.46 220.27 0.6M
2023-08-22 218.24 220.07 216.10 218.11 0.6M
2023-08-21 221.80 221.80 215.53 218.22 0.6M
2023-08-18 219.72 222.95 219.25 222.51 0.6M
2023-08-17 220.63 222.99 220.11 220.94 0.8M
2023-08-16 230.07 231.05 219.87 220.48 0.7M
2023-08-15 229.10 231.95 227.87 229.93 0.8M
2023-08-14 229.75 231.19 228.48 231.02 0.8M
2023-08-11 227.49 231.68 227.41 230.06 0.7M
2023-08-10 224.96 232.63 224.66 228.32 1.1M
2023-08-09 222.60 228.07 221.03 227.71 0.7M
2023-08-08 219.18 223.37 218.93 223.04 0.7M
2023-08-07 223.24 223.94 218.91 220.11 0.8M
2023-08-04 222.84 229.46 221.81 222.88 0.9M
2023-08-03 228.18 228.18 220.00 222.57 1.2M
2023-08-02 225.50 229.05 223.02 228.56 1.1M
2023-08-01 225.85 231.81 224.60 228.10 1.9M
2023-07-31 219.05 221.57 217.79 218.95 1.0M
2023-07-28 226.06 226.06 218.49 218.88 1.0M
2023-07-27 228.20 230.06 221.70 222.40 1.0M
2023-07-26 220.00 228.52 220.00 226.40 1.5M
2023-07-25 227.15 229.03 220.10 220.24 1.7M
2023-07-24 227.80 228.40 225.21 227.61 1.1M
2023-07-21 224.04 228.03 222.48 226.64 1.5M
2023-07-20 224.63 225.15 214.51 222.86 2.9M
2023-07-19 234.13 239.51 233.20 234.27 1.0M
2023-07-18 226.02 231.33 224.48 228.07 1.3M
2023-07-17 240.97 242.66 225.50 226.15 2.3M
2023-07-14 241.92 244.67 241.10 243.77 0.8M
2023-07-13 242.76 244.18 239.58 243.85 0.9M
2023-07-12 244.66 245.74 242.04 243.28 0.8M
2023-07-11 239.51 242.05 237.96 241.82 0.6M
2023-07-10 238.43 241.59 236.18 237.83 0.7M
2023-07-07 237.36 241.45 234.79 240.85 0.8M
2023-07-06 238.60 241.16 235.72 238.98 0.8M
2023-07-05 234.38 241.54 233.50 240.97 1.2M
2023-07-03 231.76 236.00 230.90 234.03 0.3M
2023-06-30 234.93 235.63 228.29 231.76 1.2M
2023-06-29 226.18 229.79 223.98 229.68 0.7M
2023-06-28 226.01 228.50 224.16 227.37 0.9M
2023-06-27 225.03 226.64 223.58 225.50 0.9M
2023-06-26 222.61 226.04 219.87 224.33 0.8M
2023-06-23 222.75 226.99 222.05 223.08 1.7M
2023-06-22 220.81 223.33 215.11 222.58 0.9M
2023-06-21 222.80 223.43 219.05 221.19 1.3M
2023-06-20 229.85 230.88 223.63 224.60 1.0M
2023-06-16 235.37 237.81 229.72 230.57 1.0M
2023-06-15 228.81 235.02 227.27 233.95 0.8M
2023-06-14 230.00 232.11 227.12 229.82 0.5M
2023-06-13 227.22 229.73 224.00 229.53 0.6M
2023-06-12 224.47 226.75 222.84 226.47 0.5M
2023-06-09 229.61 229.98 220.65 224.12 0.9M
2023-06-08 226.47 229.34 225.00 228.98 0.5M
2023-06-07 225.23 228.95 222.54 227.72 0.5M
2023-06-06 225.20 225.20 220.82 223.89 0.5M
2023-06-05 226.00 228.04 223.22 224.27 0.6M
2023-06-02 220.96 229.98 220.69 225.65 1.5M
2023-06-01 223.32 223.90 219.87 220.69 0.9M
2023-05-31 221.74 222.60 218.61 221.78 1.1M
2023-05-30 224.79 227.72 220.51 221.84 0.9M
2023-05-26 222.81 225.11 221.18 223.80 0.7M
2023-05-25 223.41 223.59 219.84 221.70 1.0M
2023-05-24 229.35 229.85 223.91 224.24 0.6M
2023-05-23 235.31 237.09 230.09 230.43 0.7M
2023-05-22 233.96 237.69 233.96 236.46 0.4M
2023-05-19 235.89 237.19 232.97 233.38 0.6M
2023-05-18 233.99 235.33 230.61 234.91 1.0M
2023-05-17 232.94 236.54 230.07 234.61 0.8M
2023-05-16 235.30 236.08 230.04 231.79 1.1M
2023-05-15 236.78 238.35 230.92 235.28 0.8M
2023-05-12 234.09 236.75 232.35 236.71 0.6M
2023-05-11 235.05 235.63 230.17 233.05 1.0M
2023-05-10 237.31 237.34 233.35 237.05 1.1M
2023-05-09 231.34 236.49 229.48 234.12 0.8M
2023-05-08 239.41 240.14 232.22 233.13 0.7M
2023-05-05 238.30 241.92 236.51 239.59 0.7M
2023-05-04 241.09 243.26 236.84 238.30 1.2M
2023-05-03 248.21 248.44 240.35 240.92 0.8M
2023-05-02 256.41 257.30 246.38 246.99 1.0M
2023-05-01 258.26 263.08 258.26 261.04 0.9M
2023-04-28 255.63 261.60 255.01 260.89 0.9M
2023-04-27 251.36 257.08 251.10 256.85 0.5M
2023-04-26 250.41 252.55 248.95 250.20 0.6M
2023-04-25 254.43 255.86 251.08 251.62 0.6M
2023-04-24 256.59 259.00 253.65 255.62 0.4M
2023-04-21 259.57 260.59 254.57 256.88 0.5M
2023-04-20 264.06 264.06 257.26 258.63 0.7M
2023-04-19 260.46 266.77 260.46 265.32 0.5M
2023-04-18 262.85 264.21 260.60 263.05 0.7M
2023-04-17 259.39 264.80 259.39 263.18 0.5M
2023-04-14 264.72 265.72 256.33 258.53 0.5M
2023-04-13 262.60 267.42 261.51 265.35 0.5M
2023-04-12 266.74 266.91 260.28 261.67 0.6M
2023-04-11 261.99 265.29 260.46 264.00 0.7M
2023-04-10 257.18 261.84 255.22 261.74 0.4M
2023-04-06 258.60 259.95 256.31 259.68 0.3M
2023-04-05 257.00 262.32 256.74 258.21 0.5M
2023-04-04 255.15 257.57 254.03 256.74 0.6M
2023-04-03 259.43 259.43 254.16 255.03 0.8M
2023-03-31 258.21 261.70 257.54 261.07 0.6M
2023-03-30 258.80 258.83 255.93 257.20 0.5M
2023-03-29 254.34 256.25 252.11 254.17 0.8M
2023-03-28 249.47 252.27 247.96 250.73 0.9M
2023-03-27 256.19 257.74 250.70 251.20 0.6M
2023-03-24 244.90 256.55 243.31 256.41 0.6M
2023-03-23 245.91 249.96 243.70 246.90 0.6M
2023-03-22 251.14 253.77 246.02 246.21 0.8M
2023-03-21 256.97 258.87 249.75 254.84 1.0M
2023-03-20 255.63 259.21 254.77 257.21 0.7M
2023-03-17 260.00 262.92 255.77 255.98 1.3M
2023-03-16 254.86 260.48 254.33 258.44 1.0M
2023-03-15 245.06 258.14 245.06 256.35 1.4M
2023-03-14 252.84 254.03 247.30 250.79 1.2M
2023-03-13 241.07 253.05 239.22 249.05 1.3M
2023-03-10 243.32 245.40 239.14 240.12 0.9M
2023-03-09 250.08 253.01 242.46 243.77 1.1M
2023-03-08 246.28 253.46 246.11 250.81 0.9M
2023-03-07 256.06 256.27 245.86 246.07 1.2M
2023-03-06 262.00 262.15 254.22 256.17 0.9M
2023-03-03 256.60 261.35 256.60 260.35 0.7M
2023-03-02 253.87 258.85 251.48 257.36 0.6M
2023-03-01 256.92 259.09 253.41 254.91 1.0M
2023-02-28 259.37 263.72 257.51 259.35 0.9M
2023-02-27 262.51 264.78 256.92 259.90 1.0M
2023-02-24 264.63 264.63 257.11 257.82 0.7M
2023-02-23 261.59 266.83 256.80 265.53 1.5M
2023-02-22 267.12 269.35 256.03 259.00 2.7M
2023-02-21 279.07 279.07 271.71 272.79 1.0M
2023-02-17 279.65 283.21 279.30 281.24 0.7M
2023-02-16 283.77 287.95 282.53 283.59 0.7M
2023-02-15 285.17 288.89 283.51 288.68 1.3M
2023-02-14 290.07 291.49 284.87 287.22 0.6M
2023-02-13 290.88 294.28 289.20 291.53 0.7M
2023-02-10 288.17 290.69 285.75 289.49 0.8M
2023-02-09 292.04 294.44 288.09 289.46 0.5M
2023-02-08 292.72 293.97 290.64 292.77 0.6M
2023-02-07 295.62 295.62 288.96 293.13 0.7M
2023-02-06 293.53 296.49 289.50 295.77 0.5M
2023-02-03 302.80 305.34 291.01 297.77 0.6M
2023-02-02 305.10 309.52 297.61 308.09 0.8M
2023-02-01 295.38 302.77 293.69 301.17 0.5M
2023-01-31 291.95 297.73 289.69 297.53 0.6M
2023-01-30 288.92 295.03 287.10 290.20 0.9M
2023-01-27 289.19 291.97 286.89 289.03 1.0M
2023-01-26 292.43 294.56 288.97 291.08 0.4M
2023-01-25 289.14 292.38 286.16 291.65 0.7M
2023-01-24 286.26 291.89 285.01 287.41 0.8M
2023-01-23 294.13 295.29 285.27 286.27 1.1M
2023-01-20 293.43 297.08 287.15 296.81 0.6M
2023-01-19 291.75 297.50 289.70 294.45 0.7M
2023-01-18 302.06 303.44 291.58 292.48 0.8M
2023-01-17 302.55 306.44 301.01 302.82 0.9M
2023-01-13 302.06 307.71 302.06 306.55 0.5M
2023-01-12 304.42 312.34 300.63 306.44 0.7M
2023-01-11 295.81 306.36 294.27 306.09 0.8M
2023-01-10 291.30 294.29 287.34 293.83 0.6M
2023-01-09 291.96 296.78 290.39 291.39 0.5M
2023-01-06 283.25 293.78 278.04 291.45 0.6M
2023-01-05 289.59 290.21 280.94 281.37 0.6M
2023-01-04 284.47 296.59 284.47 292.63 0.8M
2023-01-03 282.63 285.47 278.35 281.74 0.5M