SBAC(SBAC)
SBAC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $169.70 | $172.31 | $167.93 | $170.38 | 790,231 |
| 10/6/2026 | $162.50 | $170.18 | $162.07 | $169.70 | 1.19M |
| 10/5/2026 | $157.87 | $161.96 | $156.60 | $161.82 | 848,408 |
| 10/2/2026 | $158.02 | $163.25 | $157.82 | $158.49 | 979,500 |
| 10/1/2026 | $160.00 | $161.58 | $157.35 | $158.02 | 658,742 |
| 9/30/2026 | $164.33 | $165.06 | $159.91 | $160.12 | 954,700 |
| 9/29/2026 | $162.56 | $163.60 | $160.55 | $162.81 | 828,114 |
| 9/28/2026 | $166.32 | $167.23 | $162.21 | $163.43 | 911,712 |
| 9/25/2026 | $166.00 | $168.13 | $164.85 | $166.15 | 886,452 |
| 9/24/2026 | $170.47 | $170.68 | $164.78 | $166.12 | 1.18M |
| 9/23/2026 | $174.52 | $176.48 | $170.32 | $170.53 | 927,745 |
| 9/22/2026 | $176.39 | $179.14 | $174.23 | $175.84 | 713,927 |
| 9/21/2026 | $178.26 | $181.10 | $176.00 | $176.28 | 870,800 |
| 9/18/2026 | $180.71 | $181.92 | $178.28 | $178.59 | 1.85M |
| 9/17/2026 | $182.72 | $182.72 | $180.46 | $181.13 | 1.01M |
| 9/16/2026 | $182.77 | $185.74 | $179.70 | $180.02 | 867,105 |
| 9/15/2026 | $182.47 | $184.57 | $180.73 | $183.14 | 879,522 |
| 9/14/2026 | $185.15 | $186.27 | $180.97 | $183.07 | 865,571 |
| 9/11/2026 | $183.18 | $186.13 | $181.30 | $185.47 | 909,500 |
| 9/10/2026 | $187.36 | $188.30 | $179.52 | $181.42 | 1.44M |
| 9/9/2026 | $188.19 | $189.55 | $185.71 | $186.74 | 1.25M |
| 9/8/2026 | $187.73 | $192.12 | $185.82 | $188.69 | 951,221 |
| 9/4/2026 | $189.84 | $192.00 | $186.65 | $189.44 | 668,800 |
| 9/3/2026 | $187.13 | $194.23 | $187.13 | $191.52 | 793,632 |
| 9/2/2026 | $188.25 | $189.32 | $184.08 | $186.42 | 805,516 |
| 9/1/2026 | $189.66 | $191.07 | $187.11 | $188.81 | 749,034 |
| 8/31/2026 | $189.10 | $191.55 | $187.93 | $189.66 | 906,400 |
| 8/28/2026 | $187.89 | $191.50 | $185.63 | $190.95 | 684,307 |
| 8/27/2026 | $183.74 | $188.34 | $183.48 | $186.96 | 668,436 |
| 8/26/2026 | $187.63 | $188.50 | $184.94 | $185.98 | 737,000 |
| 8/25/2026 | $185.03 | $188.09 | $184.20 | $187.62 | 499,000 |
| 8/24/2026 | $183.32 | $185.33 | $181.93 | $185.07 | 979,059 |
| 8/21/2026 | $180.71 | $183.73 | $180.15 | $182.59 | 891,546 |
| 8/20/2026 | $180.43 | $182.98 | $180.22 | $180.54 | 570,136 |
| 8/19/2026 | $183.29 | $184.53 | $179.16 | $182.43 | 479,916 |
| 8/18/2026 | $184.85 | $184.85 | $181.34 | $181.40 | 788,500 |
| 8/17/2026 | $185.20 | $185.66 | $181.96 | $182.11 | 875,630 |
| 8/14/2026 | $187.21 | $187.63 | $181.36 | $185.20 | 677,940 |
| 8/13/2026 | $183.57 | $187.13 | $183.57 | $186.19 | 609,227 |
| 8/12/2026 | $180.90 | $183.60 | $180.45 | $183.08 | 683,400 |
| 8/11/2026 | $181.96 | $183.53 | $180.05 | $181.97 | 614,100 |
| 8/10/2026 | $182.03 | $183.00 | $180.17 | $181.05 | 1.37M |
| 8/7/2026 | $183.70 | $185.82 | $181.88 | $184.03 | 595,000 |
| 8/6/2026 | $181.63 | $184.28 | $178.26 | $182.60 | 900,938 |
| 8/5/2026 | $185.08 | $185.08 | $171.12 | $178.40 | 2.21M |
| 8/4/2026 | $176.54 | $188.20 | $174.17 | $187.90 | 2.38M |
| 8/3/2026 | $180.87 | $183.02 | $178.94 | $179.54 | 1.82M |
| 7/31/2026 | $178.77 | $181.57 | $176.75 | $180.98 | 2.16M |
| 7/30/2026 | $186.29 | $187.75 | $180.48 | $181.90 | 1.20M |
| 7/29/2026 | $175.05 | $186.42 | $174.80 | $186.29 | 1.62M |
| 7/28/2026 | $174.94 | $181.38 | $174.85 | $174.93 | 1.00M |
| 7/27/2026 | $174.98 | $174.99 | $171.19 | $172.61 | 986,900 |
| 7/24/2026 | $176.21 | $179.59 | $173.51 | $173.57 | 1.06M |
| 7/23/2026 | $176.56 | $180.67 | $173.94 | $174.85 | 749,550 |
| 7/22/2026 | $178.70 | $180.90 | $177.33 | $178.02 | 812,400 |
| 7/21/2026 | $179.76 | $182.30 | $176.62 | $176.82 | 608,700 |
| 7/20/2026 | $185.92 | $186.97 | $181.63 | $181.97 | 806,647 |
| 7/17/2026 | $189.06 | $191.25 | $184.85 | $185.69 | 617,728 |
| 7/16/2026 | $187.22 | $188.29 | $183.41 | $185.04 | 620,900 |
| 7/15/2026 | $186.15 | $190.09 | $185.65 | $187.09 | 494,411 |
| 7/14/2026 | $187.35 | $187.73 | $183.98 | $187.25 | 568,076 |
| 7/13/2026 | $191.44 | $192.40 | $184.85 | $187.10 | 1.09M |
| 7/10/2026 | $182.68 | $190.47 | $182.68 | $190.03 | 1.44M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Real Estate Stocks
More Real Estate stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
