Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SBAC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 247.47 | 0.27 | 0.11% | 247.70 | 248.89 | 245.66 | 512,096 |
| Oct 17 2024 | 247.20 | -1.55 | -0.62% | 246.81 | 248.21 | 244.13 | 677,459 |
| Oct 16 2024 | 248.75 | -0.56 | -0.22% | 250.27 | 252.64 | 248.015 | 893,766 |
| Oct 15 2024 | 249.31 | 9.49 | 3.96% | 242.00 | 249.72 | 241.32 | 2,295,250 |
| Oct 14 2024 | 239.82 | 6.31 | 2.70% | 233.60 | 240.29 | 233.02 | 546,214 |
| Oct 11 2024 | 233.51 | 0.28 | 0.12% | 234.25 | 235.07 | 231.78 | 533,732 |
| Oct 10 2024 | 233.23 | -2.24 | -0.95% | 234.68 | 237.36 | 231.16 | 656,525 |
| Oct 09 2024 | 235.47 | -3.15 | -1.32% | 237.59 | 238.70 | 233.89 | 627,340 |
| Oct 08 2024 | 238.62 | 0.91 | 0.38% | 237.95 | 239.87 | 236.34 | 627,474 |
| Oct 07 2024 | 237.71 | 2.34 | 0.99% | 233.44 | 237.92 | 232.70 | 901,205 |
| Oct 04 2024 | 235.37 | -4.54 | -1.89% | 234.20 | 237.05 | 230.355 | 1,139,053 |
| Oct 03 2024 | 239.91 | -2.06 | -0.85% | 240.94 | 241.77 | 237.62 | 880,571 |
| Oct 02 2024 | 241.97 | -0.67 | -0.28% | 239.82 | 243.12 | 238.78 | 739,138 |
| Oct 01 2024 | 242.64 | 1.94 | 0.81% | 241.17 | 243.54 | 238.17 | 816,800 |
| Sep 30 2024 | 240.70 | 2.06 | 0.86% | 239.29 | 240.86 | 238.01 | 828,530 |
| Sep 27 2024 | 238.64 | 2.38 | 1.01% | 238.53 | 239.26 | 236.65 | 709,265 |
| Sep 26 2024 | 236.26 | -3.07 | -1.28% | 239.64 | 239.64 | 234.44 | 790,794 |
| Sep 25 2024 | 239.33 | -2.65 | -1.10% | 242.26 | 243.79 | 238.37 | 484,299 |
| Sep 24 2024 | 241.98 | 1.45 | 0.60% | 239.67 | 242.52 | 238.44 | 660,323 |
| Sep 23 2024 | 240.53 | 1.06 | 0.44% | 240.51 | 242.60 | 238.24 | 639,291 |
| Sep 20 2024 | 239.47 | 1.18 | 0.50% | 236.94 | 239.60 | 235.48 | 1,176,793 |
| Sep 19 2024 | 238.29 | -1.62 | -0.68% | 239.68 | 240.82 | 232.18 | 776,180 |
| Sep 18 2024 | 239.91 | -5.09 | -2.08% | 246.00 | 246.91 | 239.77 | 609,183 |
| Sep 17 2024 | 245.00 | -0.09 | -0.04% | 244.33 | 246.66 | 243.56 | 651,291 |
| Sep 16 2024 | 245.09 | 2.14 | 0.88% | 244.95 | 247.45 | 244.50 | 1,059,637 |
| Sep 13 2024 | 242.95 | 3.10 | 1.29% | 241.51 | 243.48 | 239.00 | 449,845 |
| Sep 12 2024 | 239.85 | -1.99 | -0.82% | 241.92 | 242.23 | 237.815 | 763,381 |
| Sep 11 2024 | 241.84 | -0.69 | -0.28% | 239.72 | 242.34 | 236.8129 | 751,534 |
| Sep 10 2024 | 242.53 | 2.70 | 1.13% | 240.44 | 243.75 | 239.90 | 847,296 |
| Sep 09 2024 | 239.83 | 1.32 | 0.55% | 237.48 | 241.83 | 236.015 | 1,052,904 |
| Sep 06 2024 | 238.51 | 5.14 | 2.20% | 234.15 | 238.82 | 233.535 | 1,312,845 |
| Sep 05 2024 | 233.37 | 0.15 | 0.06% | 235.27 | 236.99 | 232.51 | 960,322 |
| Sep 04 2024 | 233.22 | 2.41 | 1.04% | 231.76 | 235.41 | 230.22 | 737,095 |
| Sep 03 2024 | 230.81 | 4.15 | 1.83% | 225.83 | 233.65 | 225.83 | 709,225 |
| Aug 30 2024 | 226.66 | 0.12 | 0.05% | 226.96 | 229.005 | 224.69 | 1,081,889 |
| Aug 29 2024 | 226.54 | -1.13 | -0.50% | 227.09 | 228.08 | 223.045 | 791,811 |
| Aug 28 2024 | 227.67 | -0.84 | -0.37% | 228.82 | 229.345 | 226.51 | 592,126 |
| Aug 27 2024 | 228.51 | 0.97 | 0.43% | 225.56 | 228.89 | 225.54 | 408,364 |
| Aug 26 2024 | 227.54 | 0.26 | 0.11% | 228.06 | 229.90 | 226.72 | 509,570 |
| Aug 23 2024 | 227.28 | 8.91 | 4.08% | 219.03 | 228.03 | 219.03 | 991,689 |
| Aug 22 2024 | 218.37 | -0.93 | -0.42% | 218.16 | 219.03 | 217.51 | 510,516 |
| Aug 21 2024 | 219.30 | -0.19 | -0.09% | 219.58 | 219.58 | 217.41 | 372,488 |
| Aug 20 2024 | 219.49 | 1.18 | 0.54% | 218.43 | 219.76 | 217.96 | 310,504 |
| Aug 19 2024 | 218.31 | 0.14 | 0.06% | 217.93 | 219.34 | 217.40 | 333,362 |
| Aug 16 2024 | 218.17 | 3.40 | 1.58% | 216.40 | 218.515 | 215.86 | 656,391 |
| Aug 15 2024 | 214.77 | -3.10 | -1.42% | 216.60 | 216.785 | 213.905 | 977,364 |
| Aug 14 2024 | 217.87 | -0.69 | -0.32% | 217.56 | 219.57 | 216.43 | 465,181 |
| Aug 13 2024 | 218.56 | 2.38 | 1.10% | 217.39 | 219.36 | 216.34 | 470,740 |
| Aug 12 2024 | 216.18 | 3.27 | 1.54% | 213.86 | 216.37 | 212.58 | 811,825 |
| Aug 09 2024 | 212.91 | -3.98 | -1.84% | 216.99 | 216.17 | 212.83 | 735,453 |
| Aug 08 2024 | 216.89 | 1.91 | 0.89% | 213.62 | 217.37 | 212.70 | 454,182 |
| Aug 07 2024 | 214.98 | -5.34 | -2.42% | 219.46 | 220.87 | 214.63 | 1,017,997 |
| Aug 06 2024 | 220.32 | -0.79 | -0.36% | 219.24 | 222.92 | 218.51 | 1,049,848 |
| Aug 05 2024 | 221.11 | -8.62 | -3.75% | 229.11 | 230.35 | 220.2482 | 1,930,130 |
| Aug 02 2024 | 229.73 | 2.57 | 1.13% | 232.16 | 237.24 | 228.275 | 1,867,238 |
| Aug 01 2024 | 227.16 | 7.62 | 3.47% | 219.56 | 227.36 | 219.34 | 1,170,432 |
| Jul 31 2024 | 219.54 | 1.60 | 0.73% | 219.45 | 222.84 | 217.88 | 1,191,516 |
| Jul 30 2024 | 217.94 | 0.12 | 0.06% | 211.64 | 220.855 | 211.64 | 1,939,785 |
| Jul 29 2024 | 217.82 | 3.11 | 1.45% | 214.71 | 218.15 | 213.00 | 1,993,484 |
| Jul 26 2024 | 214.71 | 3.64 | 1.72% | 214.47 | 215.69 | 211.265 | 911,891 |
| Jul 25 2024 | 211.07 | 5.62 | 2.74% | 207.02 | 212.545 | 206.81 | 1,341,450 |
| Jul 24 2024 | 205.45 | -1.88 | -0.91% | 208.65 | 209.32 | 204.57 | 678,255 |
| Jul 23 2024 | 207.33 | -1.49 | -0.71% | 208.64 | 209.97 | 206.901 | 533,675 |
| Jul 22 2024 | 208.82 | -0.18 | -0.09% | 209.89 | 211.02 | 207.64 | 477,763 |
