Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SBAC.US
195.95-0.27(-0.14%)(czas lokalny: 18.04.2024 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 |
---|---|---|---|---|---|---|
18.04.2024 | 197.12 | 197.89 | 193.94 | 195.95 | 627 346 | 0 |
17.04.2024 | 195.99 | 198.05 | 195.19 | 196.22 | 761 674 | 0 |
16.04.2024 | 199.04 | 199.15 | 194.71 | 195.06 | 816 977 | 0 |
15.04.2024 | 202.08 | 202.77 | 197.84 | 199.86 | 917 932 | 0 |
12.04.2024 | 204.10 | 204.89 | 200.63 | 201.84 | 872 520 | 0 |
11.04.2024 | 205.88 | 207.19 | 203.21 | 205.04 | 786 769 | 0 |
10.04.2024 | 209.84 | 211.26 | 203.73 | 204.38 | 1 115 389 | 0 |
09.04.2024 | 215.04 | 218.61 | 214.43 | 218.60 | 753 771 | 0 |
08.04.2024 | 212.71 | 213.71 | 209.25 | 213.01 | 651 250 | 0 |
05.04.2024 | 212.00 | 214.94 | 210.96 | 213.40 | 630 451 | 0 |
04.04.2024 | 216.88 | 218.72 | 212.78 | 213.79 | 1 240 743 | 0 |
03.04.2024 | 212.31 | 215.11 | 209.80 | 214.64 | 1 232 763 | 0 |
02.04.2024 | 212.00 | 214.77 | 209.05 | 212.95 | 933 221 | 0 |
01.04.2024 | 216.50 | 216.80 | 211.88 | 213.92 | 1 045 556 | 0 |
28.03.2024 | 219.94 | 216.70 | 216.70 | 216.70 | 888 827 | 0 |
27.03.2024 | 216.27 | 218.70 | 215.50 | 218.08 | 772 561 | 0 |
26.03.2024 | 218.48 | 218.48 | 214.02 | 214.21 | 893 713 | 0 |
25.03.2024 | 216.08 | 218.83 | 215.40 | 218.38 | 885 458 | 0 |
22.03.2024 | 215.37 | 216.32 | 212.74 | 215.47 | 879 517 | 0 |
21.03.2024 | 216.84 | 219.11 | 214.50 | 215.02 | 656 200 | 0 |
20.03.2024 | 213.08 | 215.75 | 211.32 | 215.72 | 956 540 | 0 |
19.03.2024 | 214.05 | 215.89 | 212.29 | 215.08 | 467 893 | 0 |
18.03.2024 | 214.41 | 215.87 | 213.12 | 213.26 | 815 952 | 0 |
15.03.2024 | 214.88 | 216.86 | 213.60 | 215.48 | 1 200 724 | 0 |
14.03.2024 | 216.78 | 217.18 | 212.38 | 216.13 | 1 057 221 | 0 |
13.03.2024 | 220.71 | 221.94 | 218.33 | 219.80 | 836 954 | 0 |
12.03.2024 | 222.49 | 225.18 | 217.75 | 220.37 | 1 085 693 | 0 |
11.03.2024 | 221.27 | 225.34 | 221.27 | 223.75 | 951 852 | 0 |
08.03.2024 | 219.87 | 224.16 | 219.08 | 223.70 | 1 186 184 | 0 |
07.03.2024 | 221.09 | 221.09 | 216.60 | 218.12 | 933 886 | 0 |
06.03.2024 | 216.92 | 217.44 | 214.58 | 216.97 | 1 410 950 | 0 |
05.03.2024 | 213.05 | 220.97 | 212.05 | 216.50 | 1 554 970 | 0 |
04.03.2024 | 208.12 | 213.18 | 205.91 | 212.05 | 1 014 337 | 0 |
01.03.2024 | 208.67 | 209.98 | 205.74 | 208.29 | 1 372 968 | 0 |
29.02.2024 | 207.30 | 211.40 | 206.52 | 209.23 | 1 769 078 | 0 |
28.02.2024 | 199.02 | 206.51 | 199.02 | 205.16 | 2 199 492 | 0 |
27.02.2024 | 203.43 | 207.15 | 196.91 | 199.95 | 3 033 381 | 0 |
26.02.2024 | 211.89 | 213.28 | 207.14 | 207.78 | 1 477 370 | 0 |
23.02.2024 | 211.35 | 215.45 | 210.65 | 212.96 | 1 045 986 | 0 |
22.02.2024 | 207.48 | 211.38 | 206.34 | 211.20 | 1 330 513 | 0 |
21.02.2024 | 207.16 | 208.73 | 205.33 | 207.48 | 916 365 | 0 |
20.02.2024 | 206.63 | 208.34 | 205.59 | 207.04 | 1 270 958 | 0 |
16.02.2024 | 208.83 | 206.80 | 206.80 | 206.80 | 849 931 | 0 |
15.02.2024 | 210.92 | 212.80 | 208.68 | 211.97 | 609 954 | 0 |
14.02.2024 | 210.67 | 212.00 | 208.39 | 209.07 | 809 513 | 0 |
13.02.2024 | 210.28 | 210.75 | 206.75 | 208.89 | 1 656 629 | 0 |
12.02.2024 | 217.33 | 218.88 | 214.89 | 215.65 | 1 011 748 | 0 |
09.02.2024 | 217.00 | 218.18 | 214.00 | 217.45 | 1 035 256 | 0 |
08.02.2024 | 213.91 | 217.46 | 213.68 | 216.20 | 1 317 646 | 0 |
07.02.2024 | 220.06 | 220.58 | 216.57 | 217.00 | 1 305 237 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus