SBAC (SBA Communications Corporation) - Sector: Consumer Services / Industry: Real Estate Investment Trusts



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 261.22 259.23 258.80 261.22 -0.6172% 0.1457% 0.9264% 22,233 $5,763,460
2019-08-19 261.00 260.84 258.31 263.04 0.2113% 0.2728% 1.7982% 642,700 $167,641,867
2019-08-16 260.87 260.29 257.78 261.72 0.1693% 0.3925% 1.5054% 1,251,800 $325,831,022
2019-08-15 255.51 259.85 254.02 260.64 2.002% 0.2983% 2.5401% 457,900 $118,985,315
2019-08-14 258.81 254.75 254.68 259.74 -1.9325% -0.3696% 1.9481% 676,700 $172,389,325
2019-08-13 255.61 259.77 254.03 260.50 1.9345% 0.3022% 2.4837% 623,100 $161,862,687
2019-08-12 254.00 254.84 253.39 256.00 0.2163% -0.114% 1.0195% 385,500 $98,240,820
2019-08-09 252.48 254.29 250.75 254.68 0.685% -0.0317% 1.5431% 315,100 $80,126,779
2019-08-08 248.85 252.56 247.39 252.74 1.9497% 0.4521% 2.1149% 468,200 $118,248,592
2019-08-07 247.35 247.73 243.94 249.71 -0.1008% -0.2541% 2.3107% 532,800 $131,990,544
2019-08-06 245.56 247.98 244.73 248.68 1.2246% 0.2368% 1.5884% 569,200 $141,150,216
2019-08-05 246.05 244.98 241.01 249.16 -1.4641% -1.0337% 3.271% 530,600 $129,986,388
2019-08-02 247.58 248.62 244.93 249.96 0.7415% 0.3201% 2.0123% 708,900 $176,246,718
2019-08-01 245.00 246.79 239.65 247.94 0.5623% -0.1671% 3.3454% 723,800 $178,626,602
2019-07-31 248.66 245.41 243.16 248.66 -1.2156% 0.0925% 2.2119% 814,500 $199,886,445
2019-07-30 248.86 248.43 238.18 249.05 4.8316% 5.0131% 4.3646% 1,014,600 $252,057,078
2019-07-29 236.99 236.98 235.40 238.84 0.0676% 0.0718% 1.4396% 901,500 $213,637,470
2019-07-26 233.74 236.82 232.98 237.09 1.296% -0.0214% 1.7335% 412,800 $97,759,296
2019-07-25 234.05 233.79 231.58 234.46 -0.1239% -0.0128% 1.2284% 340,300 $79,558,737
2019-07-24 232.71 234.08 227.89 234.64 0.3903% -0.1973% 2.8767% 602,400 $141,009,792
2019-07-23 230.84 233.17 229.66 233.25 1.2462% 0.2339% 1.5391% 393,700 $91,799,029
2019-07-22 228.86 230.30 227.61 232.04 0.8319% 0.2014% 1.9092% 578,600 $133,251,580
2019-07-19 231.84 228.40 228.18 233.51 -1.4668% 0.0173% 2.2826% 445,200 $101,683,680
2019-07-18 229.43 231.80 228.04 232.83 -0.0216% -1.0438% 2.0573% 847,100 $196,357,780
2019-07-17 233.53 231.85 230.06 234.65 -0.198% 0.5252% 1.9561% 432,500 $100,275,125
2019-07-16 235.22 232.31 231.84 235.67 -1.2581% -0.0213% 1.6252% 465,500 $108,140,305
2019-07-15 233.67 235.27 232.94 235.53 0.5556% -0.1282% 1.0996% 538,900 $126,787,003
2019-07-12 236.31 233.97 231.79 236.42 -0.5145% 0.4805% 1.9584% 374,900 $87,715,353
2019-07-11 235.65 235.18 233.54 236.90 -0.3348% -0.1356% 1.4183% 429,600 $101,033,328
2019-07-10 235.21 235.97 233.77 236.48 0.5197% 0.196% 1.146% 509,100 $120,132,327
2019-07-09 233.23 234.75 233.22 235.33 0.5698% -0.0814% 0.8966% 564,700 $132,563,325
2019-07-08 231.00 233.42 231.00 234.67 0.3482% -0.6921% 1.5639% 360,200 $84,077,884
2019-07-05 232.58 232.61 229.03 234.01 -0.7171% -0.7299% 2.1302% 381,100 $88,647,671
2019-07-03 230.52 234.29 230.30 234.82 1.6795% 0.0434% 1.9249% 313,500 $73,449,915
2019-07-02 226.26 230.42 225.76 230.72 2.4134% 0.5645% 2.1516% 639,300 $147,307,506
2019-07-01 227.48 224.99 221.10 227.48 0.0667% 1.1742% 2.8046% 616,100 $138,616,339
2019-06-28 225.01 224.84 222.60 225.01 0.0044% 0.0801% 1.0711% 832,700 $187,224,268
2019-06-27 223.06 224.83 223.06 225.85 0.5951% -0.1969% 1.2361% 364,400 $81,928,052
2019-06-26 227.88 223.50 222.48 227.88 -2.1154% -0.1971% 2.3697% 607,800 $135,843,300
2019-06-25 233.19 228.33 228.08 233.84 -1.802% 0.2881% 2.4633% 437,800 $99,962,874
2019-06-24 232.73 232.52 230.80 235.00 0.263% 0.3536% 1.7872% 441,200 $102,587,824
2019-06-21 232.25 231.91 230.52 233.30 -0.7574% -0.6119% 1.1916% 837,600 $194,247,816
2019-06-20 234.90 233.68 232.82 236.56 0.0857% 0.6082% 1.581% 524,100 $122,471,688
2019-06-19 229.79 233.48 229.61 234.33 1.712% 0.1046% 2.0143% 596,100 $139,177,428
2019-06-18 228.75 229.55 228.51 230.94 0.7903% 0.4391% 1.0544% 782,500 $179,622,875
2019-06-17 226.80 227.75 225.68 228.73 0.5519% 0.1325% 1.3334% 926,300 $210,964,825
2019-06-14 225.07 226.50 223.64 227.98 0.8909% 0.2539% 1.9046% 788,600 $178,617,900
2019-06-13 226.49 224.50 223.37 227.47 -1.0359% -0.1584% 1.8024% 855,100 $191,969,950
2019-06-12 223.17 226.85 223.17 227.00 1.6034% -0.0448% 1.6872% 791,600 $179,574,460
2019-06-11 222.33 223.27 219.89 223.60 0.7809% 0.3566% 1.6592% 410,800 $91,719,316
2019-06-10 220.16 221.54 217.97 221.75 0.4717% -0.1542% 1.7066% 460,900 $102,107,786
2019-06-07 221.99 220.50 220.40 223.31 -0.4425% 0.2303% 1.3031% 462,700 $102,025,350
2019-06-06 221.00 221.48 218.50 222.29 0.3443% 0.1269% 1.7027% 465,400 $103,076,792
2019-06-05 218.00 220.72 216.43 220.91 1.4991% 0.2483% 2.0268% 608,900 $134,396,408
2019-06-04 217.90 217.46 214.74 218.38 0.0184% 0.2187% 1.6668% 492,200 $107,033,812
2019-06-03 217.57 217.42 213.67 217.90 0.4667% 0.535% 1.9413% 762,500 $165,782,750
2019-05-31 212.28 216.41 211.87 218.05 1.7873% -0.1552% 2.8365% 994,300 $215,176,463
2019-05-30 203.40 212.61 203.40 212.85 4.3382% -0.1816% 4.442% 1,054,400 $224,175,984
2019-05-29 204.33 203.77 203.10 205.20 -0.0294% 0.2453% 1.0234% 912,200 $185,878,994
2019-05-28 208.89 203.83 203.80 210.28 -2.3522% 0.0719% 3.0839% 1,318,100 $268,668,323
2019-05-24 211.36 208.74 208.70 212.18 -0.6142% 0.6332% 1.6401% 492,100 $102,720,954
2019-05-23 206.05 210.03 205.40 210.29 1.5423% -0.3819% 2.3254% 440,000 $92,413,200
2019-05-22 205.58 206.84 205.57 207.14 0.6521% 0.0389% 0.7555% 468,500 $96,904,540
2019-05-21 204.34 205.50 203.99 206.40 1.117% 0.5462% 1.1676% 701,500 $144,158,250
2019-05-20 207.46 203.23 199.22 207.46 -3.2146% -1.2001% 3.9714% 1,491,200 $303,056,576
2019-05-17 210.81 209.98 209.78 214.94 -1.0975% -0.7065% 2.3984% 525,700 $110,386,486
2019-05-16 211.04 212.31 210.50 213.67 0.9078% 0.3042% 1.4836% 424,800 $90,189,288
2019-05-15 207.34 210.40 207.28 211.07 0.444% -1.0169% 1.7956% 572,300 $120,411,920
2019-05-14 209.86 209.47 209.02 212.96 0.0956% 0.2819% 1.8501% 479,900 $100,524,653
2019-05-13 208.15 209.27 207.77 210.14 -0.5323% -1.0647% 1.1278% 433,200 $90,655,764
2019-05-10 207.20 210.39 206.36 210.73 1.4857% -0.0531% 2.0737% 591,500 $124,445,684
2019-05-09 207.00 207.31 205.22 208.10 -0.303% -0.4521% 1.3864% 551,700 $114,372,927
2019-05-08 204.01 207.94 204.01 208.50 1.7568% -0.1664% 2.1535% 729,800 $151,754,612
2019-05-07 205.61 204.35 202.52 206.11 -0.8202% -0.2087% 1.7418% 665,300 $135,954,055
2019-05-06 206.52 206.04 205.00 207.51 -0.4253% -0.1933% 1.2091% 390,100 $80,376,204
2019-05-03 204.97 206.92 204.37 207.28 1.337% 0.382% 1.4039% 529,000 $109,460,680
2019-05-02 203.13 204.19 203.13 205.16 0.1864% -0.3336% 0.9919% 853,200 $174,214,908
2019-05-01 202.94 203.81 202.68 207.19 0.0393% -0.3878% 2.1767% 768,100 $156,546,461
2019-04-30 199.61 203.73 197.86 204.12 1.9619% -0.1001% 3.0668% 892,400 $181,808,652
2019-04-29 200.65 199.81 199.23 201.48 -0.6266% -0.2089% 1.1176% 639,500 $127,778,495
2019-04-26 199.68 201.07 199.34 201.26 0.7718% 0.0752% 0.954% 390,600 $78,537,942
2019-04-25 200.43 199.53 198.33 200.84 -0.6523% -0.2061% 1.2498% 435,400 $86,875,362
2019-04-24 200.22 200.84 199.05 202.01 0.43% 0.12% 1.4637% 387,300 $77,785,332
2019-04-23 199.26 199.98 198.15 200.87 0.306% -0.0552% 1.3517% 454,000 $90,790,920
2019-04-22 197.48 199.37 196.38 199.64 0.6005% -0.3532% 1.6329% 472,600 $94,222,262
2019-04-18 197.53 198.18 193.91 198.95 0.446% 0.1166% 2.5333% 630,300 $124,912,854
2019-04-17 200.00 197.30 197.03 201.07 -0.7944% 0.5632% 2.0093% 667,100 $131,618,830
2019-04-16 203.88 198.88 197.83 203.94 -2.0826% 0.3791% 2.9936% 483,700 $96,198,256
2019-04-15 203.75 203.11 201.94 204.06 -0.5533% -0.2399% 1.0389% 424,600 $86,240,506
2019-04-12 202.73 204.24 200.68 204.34 0.4525% -0.2902% 1.7911% 419,800 $85,739,952
2019-04-11 202.93 203.32 201.77 203.64 0.3901% 0.1975% 0.9183% 505,200 $102,717,264
2019-04-10 201.73 202.53 201.26 202.98 0.666% 0.2684% 0.8474% 443,500 $89,822,055
2019-04-09 201.41 201.19 199.90 202.79 -0.1489% -0.0397% 1.4251% 612,200 $123,168,518
2019-04-08 201.02 201.49 199.86 202.18 0.2388% 0.005% 1.1475% 530,800 $106,950,892
2019-04-05 197.67 201.01 197.47 201.17 1.4536% -0.2322% 1.8392% 699,200 $140,546,192
2019-04-04 200.51 198.13 198.02 200.96 -0.9944% 0.1949% 1.463% 922,200 $182,715,486
2019-04-03 199.77 200.12 198.01 201.57 0.2404% 0.0651% 1.7661% 571,200 $114,308,544
2019-04-02 198.06 199.64 197.05 200.50 0.8741% 0.0741% 1.7207% 758,300 $151,387,012
2019-04-01 200.23 197.91 196.21 200.22 -0.8765% 0.2839% 2.0028% 1,041,500 $206,123,265
2019-03-29 194.94 199.66 194.14 200.04 0% 0% 0% 1,491,800 $297,852,788