Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SBAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 202.87 | 0.51 | 0.25% | 202.06 | 206.28 | 200.94 | 825,561 |
| May 15 2024 | 202.36 | 3.26 | 1.64% | 204.42 | 208.225 | 201.63 | 1,247,659 |
| May 14 2024 | 199.10 | 1.07 | 0.54% | 200.20 | 200.26 | 197.77 | 1,017,810 |
| May 13 2024 | 198.03 | 0.52 | 0.26% | 199.79 | 200.00 | 196.33 | 719,030 |
| May 10 2024 | 197.51 | -0.97 | -0.49% | 198.69 | 199.19 | 195.87 | 714,224 |
| May 09 2024 | 198.48 | 1.26 | 0.64% | 197.96 | 201.225 | 196.46 | 827,525 |
| May 08 2024 | 197.22 | 1.22 | 0.62% | 195.22 | 197.72 | 194.85 | 769,671 |
| May 07 2024 | 196.00 | 3.41 | 1.77% | 194.25 | 197.699 | 193.655 | 962,913 |
| May 06 2024 | 192.59 | -0.50 | -0.26% | 193.86 | 194.1099 | 189.91 | 881,395 |
| May 03 2024 | 193.09 | -0.78 | -0.40% | 196.47 | 200.71 | 192.81 | 1,072,790 |
| May 02 2024 | 193.87 | 4.75 | 2.51% | 190.40 | 194.27 | 187.54 | 1,094,167 |
| May 01 2024 | 189.12 | 3.00 | 1.61% | 188.70 | 194.53 | 183.64 | 1,685,845 |
| Apr 30 2024 | 186.12 | -15.77 | -7.81% | 192.12 | 198.435 | 185.89 | 2,540,049 |
| Apr 29 2024 | 201.89 | 5.66 | 2.88% | 198.55 | 201.90 | 198.03 | 780,448 |
| Apr 26 2024 | 196.23 | -1.70 | -0.86% | 197.40 | 199.79 | 195.835 | 644,234 |
| Apr 25 2024 | 197.93 | -1.07 | -0.54% | 197.05 | 198.82 | 195.32 | 789,849 |
| Apr 24 2024 | 199.00 | 0.70 | 0.35% | 196.10 | 199.97 | 195.19 | 808,784 |
| Apr 23 2024 | 198.30 | 1.50 | 0.76% | 196.06 | 200.17 | 195.61 | 773,090 |
| Apr 22 2024 | 196.80 | 0.74 | 0.38% | 196.16 | 197.60 | 195.05 | 1,068,397 |
| Apr 19 2024 | 196.06 | 0.11 | 0.06% | 196.38 | 196.78 | 194.90 | 698,275 |
| Apr 18 2024 | 195.95 | -0.27 | -0.14% | 197.12 | 197.89 | 193.94 | 627,346 |
| Apr 17 2024 | 196.22 | 1.16 | 0.59% | 197.14 | 198.04 | 195.185 | 761,674 |
| Apr 16 2024 | 195.06 | -4.80 | -2.40% | 199.04 | 199.04 | 194.71 | 816,975 |
| Apr 15 2024 | 199.86 | -1.98 | -0.98% | 202.08 | 202.77 | 197.84 | 917,932 |
| Apr 12 2024 | 201.84 | -3.20 | -1.56% | 204.10 | 204.392 | 200.63 | 872,519 |
| Apr 11 2024 | 205.04 | 0.66 | 0.32% | 205.88 | 207.185 | 203.205 | 786,769 |
| Apr 10 2024 | 204.38 | -14.22 | -6.51% | 209.74 | 211.26 | 203.775 | 1,115,388 |
| Apr 09 2024 | 218.60 | 5.59 | 2.62% | 215.04 | 218.60 | 214.43 | 753,770 |
| Apr 08 2024 | 213.01 | -0.39 | -0.18% | 212.71 | 213.71 | 209.245 | 651,249 |
| Apr 05 2024 | 213.40 | -0.39 | -0.18% | 212.00 | 214.935 | 210.955 | 630,449 |
| Apr 04 2024 | 213.79 | -0.85 | -0.40% | 216.88 | 218.715 | 212.78 | 1,240,743 |
| Apr 03 2024 | 214.64 | 1.69 | 0.79% | 212.31 | 215.11 | 209.80 | 1,232,372 |
| Apr 02 2024 | 212.95 | -0.97 | -0.45% | 212.51 | 214.77 | 209.05 | 933,221 |
| Apr 01 2024 | 213.92 | -2.78 | -1.28% | 216.24 | 216.50 | 211.88 | 1,045,553 |
| Mar 28 2024 | 216.70 | -1.38 | -0.63% | 219.94 | 219.94 | 216.04 | 888,824 |
| Mar 27 2024 | 218.08 | 3.87 | 1.81% | 216.48 | 218.685 | 215.50 | 772,559 |
| Mar 26 2024 | 214.21 | -4.17 | -1.91% | 218.48 | 218.48 | 214.02 | 893,712 |
| Mar 25 2024 | 218.38 | 2.91 | 1.35% | 216.08 | 218.83 | 215.42 | 885,457 |
| Mar 22 2024 | 215.47 | 0.45 | 0.21% | 215.37 | 216.205 | 213.69 | 879,509 |
| Mar 21 2024 | 215.02 | -0.70 | -0.32% | 216.84 | 219.1099 | 214.715 | 656,199 |
| Mar 20 2024 | 215.72 | 0.64 | 0.30% | 213.08 | 215.75 | 211.32 | 956,533 |
| Mar 19 2024 | 215.08 | 1.82 | 0.85% | 214.05 | 215.89 | 212.32 | 467,934 |
| Mar 18 2024 | 213.26 | -2.22 | -1.03% | 214.41 | 215.87 | 213.12 | 815,950 |
| Mar 15 2024 | 215.48 | -0.65 | -0.30% | 214.88 | 216.86 | 213.60 | 1,200,723 |
| Mar 14 2024 | 216.13 | -3.67 | -1.67% | 216.78 | 217.095 | 212.38 | 1,057,221 |
| Mar 13 2024 | 219.80 | -0.57 | -0.26% | 220.71 | 221.94 | 218.33 | 836,931 |
| Mar 12 2024 | 220.37 | -3.38 | -1.51% | 222.49 | 225.18 | 217.76 | 1,085,593 |
| Mar 11 2024 | 223.75 | 0.05 | 0.02% | 221.27 | 225.34 | 221.27 | 951,845 |
| Mar 08 2024 | 223.70 | 5.57 | 2.56% | 219.87 | 224.155 | 219.08 | 1,186,184 |
| Mar 07 2024 | 218.125 | 1.16 | 0.53% | 221.09 | 221.09 | 216.60 | 933,884 |
| Mar 06 2024 | 216.97 | 0.47 | 0.22% | 216.92 | 217.44 | 214.59 | 1,409,854 |
| Mar 05 2024 | 216.50 | 4.45 | 2.10% | 213.05 | 220.97 | 212.65 | 1,801,558 |
| Mar 04 2024 | 212.05 | 3.76 | 1.81% | 208.12 | 213.18 | 205.905 | 1,014,337 |
| Mar 01 2024 | 208.29 | -0.94 | -0.45% | 208.67 | 209.98 | 205.735 | 1,372,968 |
| Feb 29 2024 | 209.23 | 4.07 | 1.98% | 207.30 | 211.40 | 206.525 | 1,768,212 |
| Feb 28 2024 | 205.16 | 5.21 | 2.61% | 199.02 | 206.51 | 199.01 | 2,199,488 |
| Feb 27 2024 | 199.95 | -7.83 | -3.77% | 203.43 | 206.985 | 196.91 | 3,033,381 |
| Feb 26 2024 | 207.78 | -5.18 | -2.43% | 211.89 | 213.28 | 207.14 | 1,477,291 |
| Feb 23 2024 | 212.96 | 1.76 | 0.83% | 211.35 | 215.445 | 210.6678 | 1,045,986 |
| Feb 22 2024 | 211.20 | 3.72 | 1.79% | 207.48 | 211.38 | 206.34 | 1,330,404 |
| Feb 21 2024 | 207.48 | 0.44 | 0.21% | 207.16 | 208.73 | 205.47 | 916,365 |
| Feb 20 2024 | 207.04 | 0.24 | 0.12% | 206.63 | 208.34 | 205.585 | 1,270,959 |
