SBA Communications (NQ: SBAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	161.97	167.42	161.47	165.99	1,468,794	+4.56(+2.82%)
Jan 30, 2018	160.79	161.87	159.97	161.43	1,219,305	+0.18(+0.11%)
Jan 29, 2018	163.45	164.56	161.03	161.25	828,514	-2.62(-1.60%)
Jan 26, 2018	162.80	164.21	161.50	163.88	843,649	+1.89(+1.17%)
Jan 25, 2018	160.65	162.38	160.47	161.99	1,091,321	+1.28(+0.79%)
Jan 24, 2018	160.04	161.41	159.67	160.71	636,928	+0.67(+0.42%)
Jan 23, 2018	159.96	160.90	158.46	160.04	877,529	+0.57(+0.36%)
Jan 22, 2018	157.48	159.70	156.78	159.47	1,078,706	+1.77(+1.12%)
Jan 19, 2018	153.91	157.88	153.29	157.70	1,700,995	+3.94(+2.56%)
Jan 18, 2018		154.58	152.07	153.77	1,471,075	+0.17(+0.11%)
Jan 17, 2018	151.93	155.03	151.91	153.59	789,567	+1.54(+1.01%)
Jan 16, 2018	149.80	154.85	149.34	152.05	1,481,046	+3.72(+2.51%)
Jan 12, 2018		148.34	148.34	148.34	0	-1.48(-0.99%)
Jan 11, 2018	153.52	153.52	148.65	149.82	1,008,986	-3.22(-2.11%)
Jan 10, 2018			150.06	153.04	961,931	-2.53(-1.63%)
Jan 09, 2018	154.97	156.23	154.73	155.57	647,414	+0.63(+0.41%)
Jan 08, 2018	155.28	155.94	154.64	154.95	870,334	+0.02(+0.01%)
Jan 05, 2018	154.60	155.66	154.17	154.93	869,284	+1.07(+0.69%)
Jan 04, 2018	154.89	155.82	153.22	153.86	1,109,932	-0.85(-0.55%)
Jan 03, 2018	151.98	155.05	151.58	154.71	812,959	+1.91(+1.25%)
Jan 02, 2018	155.13	156.55	152.59	152.80	979,315	-2.60(-1.67%)
Dec 29, 2017		155.39	155.39	155.39	0	+0.34(+0.22%)
Dec 28, 2017	153.22	155.38	152.58	155.05	534,790	+1.66(+1.08%)
Dec 27, 2017	152.87	153.93	152.03	153.40	598,163	+1.37(+0.90%)
Dec 26, 2017	151.74	153.80	151.60	152.03	382,679	-0.38(-0.25%)
Dec 22, 2017	149.58	152.61	148.41	152.41	634,200	+2.26(+1.51%)
Dec 21, 2017	150.99	152.33	149.97	150.14	690,850	-0.13(-0.09%)
Dec 20, 2017	150.80	151.50	148.53	150.28	1,267,571	-0.01(-0.01%)
Dec 19, 2017	153.89	154.76	150.18	150.28	1,670,081	-3.61(-2.35%)
Dec 18, 2017	155.82	156.74	152.57	153.90	1,279,874	-1.80(-1.15%)
Dec 15, 2017	158.61	158.61	154.32	155.70	2,098,182	-2.02(-1.28%)
Dec 14, 2017	157.07	159.46	156.51	157.71	1,099,706	+0.35(+0.22%)
Dec 13, 2017	158.28	159.42	157.00	157.36	988,082	-0.23(-0.14%)
Dec 12, 2017	159.37	159.67	156.89	157.59	923,657	-0.89(-0.56%)
Dec 11, 2017	157.43	158.66	156.28	158.48	1,087,871	+1.35(+0.86%)
Dec 08, 2017	158.85	159.63	156.78	157.13	593,872	-1.42(-0.89%)
Dec 07, 2017	157.99	158.83	157.09	158.55	1,296,091	+0.27(+0.17%)
Dec 06, 2017	155.92	158.60	154.89	158.28	648,835	+2.41(+1.54%)
Dec 05, 2017	153.84	157.78	153.37	155.88	1,310,595	+1.59(+1.03%)
Dec 04, 2017	160.90	160.90	154.21	154.29	961,828	-6.62(-4.11%)
Dec 01, 2017	161.52	162.32	159.55	160.91	848,815	-0.56(-0.35%)
Nov 30, 2017	162.20	162.66	159.42	161.47	1,303,026	-0.01(-0.01%)
Nov 29, 2017	163.29	163.66	159.63	161.48	1,351,063	-2.22(-1.35%)
Nov 28, 2017	164.18	165.49	163.52	163.70	1,056,613	-0.25(-0.15%)
Nov 27, 2017	162.66	164.50	162.35	163.94	1,192,720	+2.50(+1.55%)
Nov 24, 2017	159.62	162.94	159.37	161.44	597,318	+2.61(+1.64%)
Nov 22, 2017	159.57	160.16	157.90	158.84	506,231	-0.81(-0.51%)
Nov 21, 2017	158.10	159.89	157.42	159.65	1,102,106	+2.05(+1.30%)
Nov 20, 2017	156.76	158.19	156.60	157.60	728,435	+0.45(+0.28%)
Nov 17, 2017	156.24	157.83	155.28	157.15	1,118,435	+0.51(+0.33%)
Nov 16, 2017	158.03	159.93	156.46	156.64	946,529	-0.60(-0.38%)
Nov 15, 2017	156.58	157.77	154.17	157.24	1,430,860	-0.22(-0.14%)
Nov 14, 2017	156.92	158.56	155.20	157.46	1,564,239	+0.31(+0.20%)
Nov 13, 2017	161.44	161.90	156.90	157.14	2,045,218	-3.57(-2.22%)
Nov 10, 2017	159.63	161.46	158.55	160.71	734,603	-0.53(-0.33%)
Nov 09, 2017	160.86	162.48	159.92	161.24	931,588	+0.01(+0.01%)
Nov 08, 2017	156.95	162.21	156.95	161.23	923,094	+3.66(+2.32%)
Nov 07, 2017	155.99	157.79	154.63	157.57	1,439,755	+1.17(+0.75%)
Nov 06, 2017	150.79	159.27	150.49	156.40	2,521,852	+9.41(+6.40%)
Nov 03, 2017	147.53	148.56	146.30	146.99	752,099	-1.49(-1.01%)
Nov 02, 2017	145.83	148.91	144.64	148.49	1,256,320	+3.35(+2.31%)

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.