Home

SBA Communications Corporation - Class A Common Stock (SBAC)

195.17
-4.14 (-2.08%)
NASDAQ · Last Trade: Sep 5th, 12:07 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SBA Communications Corporation - Class A Common Stock (SBAC)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/2025200.69201.34192.95195.172,126,031195.17
9/03/2025201.93204.58198.60199.311,438,429199.31
9/02/2025202.65206.20201.60202.001,276,501202.00
8/29/2025207.30208.70204.62204.851,350,777204.85
8/28/2025208.20210.54203.57206.041,811,750206.04
8/27/2025217.01218.65207.94208.131,234,181208.13
8/26/2025218.98218.98214.08218.841,325,343218.84
8/25/2025221.04222.75221.04221.57530,068221.57
8/22/2025222.69225.33221.71222.87513,463222.87
8/21/2025219.68222.65218.94220.89526,208220.89
8/20/2025221.97225.22221.50223.71941,686222.60
8/19/2025216.36220.43216.12220.26743,162219.17
8/18/2025220.13220.83215.01215.15850,286214.08
8/15/2025217.91221.01217.81219.94791,328218.85
8/14/2025219.04219.04214.65216.91921,864215.83
8/13/2025218.30220.65218.12219.39929,609218.30
8/12/2025219.47219.85216.93217.99621,942216.91
8/11/2025220.31221.39218.02219.11602,843218.02
8/08/2025223.14224.23219.62220.85569,133219.75
8/07/2025219.68223.47217.99223.14754,416222.03
8/06/2025219.81223.28219.50219.76988,115218.67
8/05/2025223.25223.25215.51219.162,174,021218.07
8/04/2025228.15231.34227.75230.40944,626229.26
8/01/2025234.64234.64227.08228.571,083,126227.44
7/31/2025224.51227.49223.47224.72859,197223.60
7/30/2025227.97231.75225.76226.98778,491225.85
7/29/2025227.38229.18223.07228.92977,131227.78
7/28/2025232.21233.41226.45226.75634,463225.63
7/25/2025235.45235.70232.22233.92500,387232.76
7/24/2025237.18240.14234.44235.12893,989233.95
7/23/2025243.16243.16235.52236.91980,510235.74
7/22/2025236.64240.15234.53239.35960,695238.16
7/21/2025234.90236.73233.97234.37403,250233.21
7/18/2025233.14235.34231.97233.90395,556232.74
7/17/2025232.91234.32232.00232.86445,891231.71
7/16/2025230.97234.02229.90233.891,058,355232.73
7/15/2025231.76232.36229.16230.03610,617228.89
7/14/2025229.70233.44229.04232.34461,159231.19
7/11/2025231.81231.81227.56228.80678,942227.66
7/10/2025233.11235.23230.00232.79583,298231.63
7/09/2025232.88234.53230.13234.27725,227233.11
7/08/2025231.67235.62231.67234.24650,113233.08
7/07/2025233.92235.87231.38233.59694,956232.43
7/03/2025235.86235.86230.73233.93524,755232.77
7/02/2025238.14240.40236.07237.59728,228236.41
7/01/2025234.39239.31233.82238.74846,711237.56
6/30/2025230.35234.92228.41234.84621,432233.68
6/27/2025230.36233.04229.28230.80780,090229.66
6/26/2025233.16233.88228.73230.70700,713229.56
6/25/2025235.64235.64231.22232.68493,918231.53
6/24/2025233.72237.42231.82236.60598,834235.43
6/23/2025230.25235.65229.25234.12573,921232.96
6/20/2025229.81230.56226.74229.31937,451228.17
6/18/2025228.20228.81226.05228.32595,905227.19
6/17/2025229.38230.71227.21228.52821,706227.39
6/16/2025227.54232.09226.78230.121,147,392228.98
6/13/2025227.96228.98226.07227.83592,608226.70
6/12/2025226.25228.11224.99228.07643,692226.94
6/11/2025225.82228.12223.06224.75745,461223.63
6/10/2025226.08227.65224.62226.16546,896225.04
6/09/2025225.49226.45222.47224.99610,917223.87
6/06/2025228.36229.78225.52225.68482,448224.56
6/05/2025230.41231.28228.56229.65674,715228.51