Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SBAC.US
213.06+2.80(+1.33%)(czas lokalny: 16.07.2024 16:00)SBA Communications Corp - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 212.70 | 213.53 | 209.90 | 213.06 | 776 760 | 0 |
15.07.2024 | 210.01 | 212.08 | 208.04 | 210.26 | 888 746 | 0 |
12.07.2024 | 210.85 | 215.47 | 210.29 | 212.83 | 1 345 152 | 0 |
11.07.2024 | 199.75 | 209.90 | 199.26 | 209.86 | 1 495 808 | 0 |
10.07.2024 | 197.20 | 197.21 | 191.79 | 195.19 | 572 432 | 0 |
09.07.2024 | 193.00 | 196.22 | 192.10 | 195.53 | 714 117 | 0 |
08.07.2024 | 191.59 | 194.65 | 190.91 | 193.96 | 655 049 | 0 |
05.07.2024 | 192.31 | 192.35 | 189.07 | 190.83 | 666 493 | 0 |
03.07.2024 | 189.96 | 193.48 | 188.80 | 192.18 | 474 519 | 0 |
02.07.2024 | 191.29 | 191.29 | 187.06 | 189.00 | 1 232 349 | 0 |
01.07.2024 | 194.83 | 195.81 | 189.47 | 189.78 | 956 911 | 0 |
28.06.2024 | 197.61 | 198.96 | 195.06 | 196.30 | 1 463 509 | 0 |
27.06.2024 | 193.20 | 196.95 | 192.25 | 196.95 | 879 812 | 0 |
26.06.2024 | 190.90 | 193.80 | 190.42 | 193.57 | 746 700 | 0 |
25.06.2024 | 196.32 | 196.41 | 191.46 | 192.67 | 553 531 | 0 |
24.06.2024 | 194.89 | 199.53 | 194.56 | 197.17 | 721 427 | 0 |
21.06.2024 | 191.28 | 195.18 | 190.58 | 194.63 | 1 193 645 | 0 |
20.06.2024 | 190.17 | 191.40 | 189.21 | 190.78 | 540 930 | 0 |
18.06.2024 | 191.20 | 191.19 | 191.19 | 191.19 | 530 571 | 0 |
17.06.2024 | 195.00 | 195.00 | 190.32 | 191.19 | 619 511 | 0 |
14.06.2024 | 195.78 | 198.11 | 194.95 | 195.96 | 596 314 | 0 |
13.06.2024 | 196.60 | 198.28 | 195.20 | 197.01 | 952 714 | 0 |
12.06.2024 | 199.92 | 202.86 | 195.17 | 196.29 | 1 198 660 | 0 |
11.06.2024 | 192.98 | 195.79 | 192.24 | 192.35 | 903 038 | 0 |
10.06.2024 | 192.67 | 194.32 | 191.07 | 193.16 | 988 232 | 0 |
07.06.2024 | 191.12 | 193.71 | 188.88 | 193.39 | 785 997 | 0 |
06.06.2024 | 195.83 | 197.44 | 194.70 | 195.37 | 438 197 | 0 |
05.06.2024 | 198.80 | 198.88 | 196.18 | 196.89 | 504 308 | 0 |
04.06.2024 | 196.76 | 200.24 | 195.91 | 198.63 | 741 896 | 0 |
03.06.2024 | 197.09 | 200.40 | 196.35 | 196.76 | 681 637 | 0 |
31.05.2024 | 194.87 | 197.95 | 193.83 | 196.68 | 1 592 560 | 0 |
30.05.2024 | 188.02 | 193.54 | 187.49 | 193.20 | 1 065 283 | 0 |
29.05.2024 | 186.02 | 187.52 | 185.35 | 186.38 | 781 227 | 0 |
28.05.2024 | 188.93 | 192.01 | 186.23 | 187.29 | 790 335 | 0 |
24.05.2024 | 188.59 | 188.09 | 188.09 | 188.09 | 500 632 | 0 |
23.05.2024 | 193.04 | 193.51 | 188.58 | 188.79 | 730 863 | 0 |
22.05.2024 | 196.88 | 197.93 | 192.56 | 193.77 | 1 016 005 | 0 |
21.05.2024 | 198.41 | 199.61 | 196.94 | 198.37 | 599 145 | 0 |
20.05.2024 | 199.63 | 200.20 | 196.20 | 198.41 | 858 871 | 0 |
17.05.2024 | 202.75 | 202.89 | 198.35 | 199.38 | 853 268 | 0 |
16.05.2024 | 202.06 | 206.28 | 200.94 | 202.87 | 825 561 | 0 |
15.05.2024 | 204.42 | 208.23 | 201.63 | 202.36 | 1 247 777 | 0 |
14.05.2024 | 200.20 | 200.26 | 197.77 | 199.10 | 1 017 811 | 0 |
13.05.2024 | 199.79 | 200.00 | 196.33 | 198.03 | 719 132 | 0 |
10.05.2024 | 198.69 | 199.25 | 195.87 | 197.51 | 714 224 | 0 |
09.05.2024 | 197.96 | 201.23 | 196.46 | 198.48 | 827 530 | 0 |
08.05.2024 | 195.22 | 197.72 | 194.57 | 197.22 | 769 672 | 0 |
07.05.2024 | 194.25 | 197.70 | 193.66 | 196.00 | 962 913 | 0 |
06.05.2024 | 193.86 | 194.11 | 189.91 | 192.59 | 881 408 | 0 |
03.05.2024 | 196.47 | 200.71 | 192.78 | 193.09 | 1 072 792 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus