SBAC(SBAC)
SBAC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/20/2026 | $218.68 | $224.46 | $218.68 | $220.41 | 661,500 |
| 4/17/2026 | $221.66 | $224.27 | $220.24 | $223.14 | 944,700 |
| 4/16/2026 | $215.00 | $222.16 | $214.41 | $221.76 | 1.06M |
| 4/15/2026 | $218.51 | $218.51 | $212.72 | $214.20 | 1.76M |
| 4/14/2026 | $219.86 | $220.16 | $215.20 | $218.08 | 1.20M |
| 4/13/2026 | $222.52 | $223.03 | $217.14 | $220.24 | 1.32M |
| 4/10/2026 | $218.16 | $224.20 | $217.15 | $223.75 | 1.56M |
| 4/9/2026 | $218.60 | $220.28 | $215.79 | $218.46 | 1.71M |
| 4/8/2026 | $204.77 | $223.86 | $204.20 | $218.71 | 3.49M |
| 4/7/2026 | $211.15 | $211.15 | $202.56 | $205.86 | 2.12M |
| 4/6/2026 | $204.45 | $213.87 | $203.50 | $212.42 | 3.40M |
| 4/2/2026 | $171.44 | $204.80 | $170.42 | $204.04 | 6.57M |
| 4/1/2026 | $170.63 | $173.82 | $170.34 | $171.56 | 976,964 |
| 3/31/2026 | $169.83 | $172.93 | $169.00 | $172.11 | 1.25M |
| 3/30/2026 | $168.47 | $172.14 | $167.77 | $169.83 | 811,100 |
| 3/27/2026 | $165.62 | $168.61 | $165.01 | $167.06 | 836,767 |
| 3/26/2026 | $164.57 | $166.91 | $163.05 | $166.17 | 662,948 |
| 3/25/2026 | $168.18 | $168.32 | $162.41 | $165.15 | 1.23M |
| 3/24/2026 | $170.97 | $173.93 | $166.58 | $166.76 | 1.05M |
| 3/23/2026 | $174.59 | $175.48 | $170.78 | $171.98 | 996,300 |
| 3/20/2026 | $181.81 | $183.51 | $173.77 | $174.15 | 1.51M |
| 3/19/2026 | $182.86 | $183.42 | $180.40 | $182.28 | 713,200 |
| 3/18/2026 | $185.44 | $186.48 | $182.47 | $183.03 | 620,400 |
| 3/17/2026 | $189.11 | $190.04 | $186.81 | $187.15 | 561,351 |
| 3/16/2026 | $189.92 | $190.64 | $187.33 | $187.61 | 719,941 |
| 3/13/2026 | $186.18 | $188.53 | $185.63 | $188.04 | 675,204 |
| 3/12/2026 | $187.89 | $189.75 | $184.27 | $184.73 | 745,046 |
| 3/11/2026 | $192.76 | $192.85 | $188.00 | $188.56 | 913,239 |
| 3/10/2026 | $194.92 | $197.07 | $192.66 | $193.70 | 1.22M |
| 3/9/2026 | $196.46 | $196.66 | $192.67 | $195.93 | 1.19M |
| 3/6/2026 | $194.93 | $199.22 | $193.86 | $196.58 | 1.10M |
| 3/5/2026 | $194.67 | $197.74 | $192.09 | $195.69 | 1.06M |
| 3/4/2026 | $196.71 | $197.81 | $194.65 | $196.43 | 931,552 |
| 3/3/2026 | $195.86 | $198.54 | $194.45 | $197.38 | 1.22M |
| 3/2/2026 | $199.30 | $206.38 | $196.09 | $198.92 | 1.43M |
| 2/27/2026 | $193.37 | $201.31 | $192.50 | $201.16 | 2.20M |
| 2/26/2026 | $196.70 | $197.09 | $191.41 | $192.17 | 2.03M |
| 2/25/2026 | $201.74 | $201.74 | $196.67 | $197.17 | 805,000 |
| 2/24/2026 | $198.81 | $202.51 | $198.23 | $201.60 | 687,900 |
| 2/23/2026 | $199.92 | $202.35 | $198.45 | $199.64 | 1.01M |
| 2/20/2026 | $199.67 | $199.67 | $196.33 | $199.54 | 676,600 |
| 2/19/2026 | $197.46 | $199.41 | $197.07 | $198.29 | 728,991 |
| 2/18/2026 | $202.81 | $203.55 | $195.55 | $197.46 | 1.02M |
| 2/17/2026 | $201.98 | $204.71 | $200.85 | $203.12 | 1.29M |
| 2/13/2026 | $199.72 | $202.00 | $199.39 | $200.77 | 1.02M |
| 2/12/2026 | $193.78 | $201.78 | $193.48 | $199.29 | 1.22M |
| 2/11/2026 | $188.67 | $190.98 | $185.22 | $190.96 | 793,013 |
| 2/10/2026 | $184.75 | $189.56 | $184.75 | $189.08 | 722,600 |
| 2/9/2026 | $180.64 | $185.06 | $178.00 | $184.63 | 520,800 |
| 2/6/2026 | $181.40 | $182.77 | $177.49 | $180.74 | 663,100 |
| 2/5/2026 | $182.31 | $182.65 | $178.55 | $180.51 | 1.08M |
| 2/4/2026 | $180.24 | $186.59 | $179.69 | $184.87 | 1.33M |
| 2/3/2026 | $181.00 | $182.18 | $177.73 | $179.65 | 1.01M |
| 2/2/2026 | $184.12 | $185.56 | $181.03 | $181.14 | 1.29M |
| 1/30/2026 | $189.39 | $190.73 | $182.11 | $184.11 | 1.24M |
| 1/29/2026 | $185.17 | $188.16 | $184.11 | $187.77 | 760,439 |
| 1/28/2026 | $186.35 | $188.36 | $183.24 | $184.16 | 745,350 |
| 1/27/2026 | $187.35 | $187.87 | $185.75 | $186.79 | 596,400 |
| 1/26/2026 | $187.73 | $190.46 | $187.55 | $187.67 | 475,700 |
| 1/23/2026 | $184.87 | $187.61 | $183.56 | $187.16 | 681,100 |
| 1/22/2026 | $186.52 | $188.74 | $184.72 | $185.29 | 879,300 |
| 1/21/2026 | $186.90 | $188.69 | $185.23 | $186.13 | 678,700 |