Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SBAC.US
185.68+0.64(+0.34%)(czas lokalny: 17.07.2026 16:00)SBA Communications Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 17.07.2026 | 188.76 | 189.92 | 185.05 | 185.68 | 140 488 | 0 |
| 16.07.2026 | 187.84 | 188.13 | 183.38 | 185.12 | 188 532 | 0 |
| 15.07.2026 | 188.24 | 190.03 | 185.78 | 187.13 | 104 668 | 0 |
| 14.07.2026 | 185.40 | 187.73 | 184.11 | 187.24 | 106 840 | 0 |
| 13.07.2026 | 191.63 | 191.63 | 185.07 | 187.11 | 276 635 | 0 |
| 10.07.2026 | 184.77 | 190.43 | 184.49 | 190.04 | 375 476 | 0 |
| 09.07.2026 | 180.62 | 184.08 | 180.33 | 182.56 | 354 252 | 0 |
| 08.07.2026 | 183.67 | 184.53 | 181.42 | 182.00 | 284 248 | 0 |
| 07.07.2026 | 181.94 | 185.43 | 181.54 | 183.20 | 290 064 | 0 |
| 06.07.2026 | 182.59 | 182.61 | 176.84 | 180.63 | 397 748 | 0 |
| 02.07.2026 | 185.26 | 186.60 | 183.12 | 184.61 | 429 836 | 0 |
| 01.07.2026 | 178.43 | 181.60 | 176.18 | 180.79 | 246 084 | 0 |
| 30.06.2026 | 179.80 | 180.29 | 174.46 | 176.37 | 192 608 | 0 |
| 29.06.2026 | 183.48 | 185.05 | 176.90 | 179.52 | 194 541 | 0 |
| 26.06.2026 | 183.20 | 186.93 | 182.41 | 184.01 | 293 740 | 0 |
| 25.06.2026 | 185.01 | 185.01 | 178.43 | 180.98 | 243 036 | 0 |
| 24.06.2026 | 188.71 | 189.33 | 185.03 | 185.32 | 368 572 | 0 |
| 23.06.2026 | 188.32 | 190.34 | 187.64 | 189.53 | 115 324 | 0 |
| 22.06.2026 | 184.86 | 188.55 | 184.86 | 187.57 | 176 108 | 0 |
| 18.06.2026 | 192.29 | 192.29 | 186.38 | 186.78 | 244 007 | 0 |
| 17.06.2026 | 194.26 | 196.68 | 191.06 | 191.57 | 157 628 | 0 |
| 16.06.2026 | 197.82 | 198.58 | 194.74 | 195.62 | 221 880 | 0 |
| 15.06.2026 | 203.25 | 204.56 | 189.37 | 195.91 | 798 814 | 0 |
| 12.06.2026 | 205.03 | 207.17 | 203.55 | 204.74 | 117 279 | 0 |
| 11.06.2026 | 207.11 | 207.46 | 201.14 | 203.58 | 139 944 | 0 |
| 10.06.2026 | 204.40 | 207.89 | 204.40 | 207.25 | 134 538 | 0 |
| 09.06.2026 | 201.28 | 206.40 | 200.99 | 204.72 | 196 929 | 0 |
| 08.06.2026 | 205.81 | 205.91 | 199.73 | 200.15 | 93 120 | 0 |
| 05.06.2026 | 208.09 | 211.03 | 207.45 | 208.18 | 75 330 | 0 |
| 04.06.2026 | 199.81 | 208.55 | 197.82 | 207.86 | 100 670 | 0 |
| 03.06.2026 | 195.62 | 201.45 | 195.62 | 196.46 | 100 860 | 0 |
| 02.06.2026 | 202.91 | 203.66 | 193.90 | 196.24 | 79 828 | 0 |
| 01.06.2026 | 202.38 | 205.15 | 201.97 | 204.10 | 142 066 | 0 |
| 29.05.2026 | 204.26 | 204.84 | 202.48 | 203.18 | 80 654 | 0 |
| 28.05.2026 | 199.53 | 205.88 | 199.53 | 204.65 | 118 434 | 0 |
| 27.05.2026 | 202.67 | 204.88 | 199.71 | 200.25 | 62 862 | 0 |
| 26.05.2026 | 205.48 | 206.50 | 201.59 | 201.73 | 71 374 | 0 |
| 22.05.2026 | 205.17 | 206.95 | 202.69 | 205.68 | 50 682 | 0 |
| 21.05.2026 | 208.06 | 209.32 | 206.09 | 208.01 | 35 638 | 0 |
| 20.05.2026 | 207.73 | 209.07 | 204.98 | 207.75 | 74 768 | 0 |
| 19.05.2026 | 203.40 | 208.26 | 202.75 | 207.57 | 103 242 | 0 |
| 18.05.2026 | 200.88 | 203.44 | 199.17 | 203.16 | 95 270 | 0 |
| 15.05.2026 | 200.15 | 201.63 | 196.79 | 199.71 | 122 662 | 0 |
| 14.05.2026 | 207.87 | 209.42 | 200.57 | 201.16 | 120 454 | 0 |
| 13.05.2026 | 212.80 | 212.80 | 199.97 | 207.84 | 200 550 | 0 |
| 12.05.2026 | 217.91 | 219.48 | 212.75 | 213.59 | 135 136 | 0 |
| 11.05.2026 | 217.52 | 220.03 | 216.56 | 217.11 | 66 650 | 0 |
| 08.05.2026 | 217.45 | 218.71 | 216.60 | 218.28 | 21 532 | 0 |
| 07.05.2026 | 218.27 | 219.83 | 216.50 | 218.74 | 27 172 | 0 |
| 06.05.2026 | 218.24 | 221.49 | 217.80 | 218.35 | 42 354 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
