SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
191.48
+0.34 (0.18%)
At close: Oct 31, 2025, 4:00 PM EDT
189.99
-1.49 (-0.78%)
After-hours: Oct 31, 2025, 7:16 PM EDT
SBA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 188.85 | 192.56 | 188.64 | 191.48 | 191.48 | 0.18% | 1,328,300 |
| Oct 30, 2025 | 190.06 | 194.19 | 189.79 | 191.14 | 191.14 | 0.38% | 1,320,196 |
| Oct 29, 2025 | 194.01 | 194.01 | 189.82 | 190.42 | 190.42 | -1.54% | 1,342,851 |
| Oct 28, 2025 | 195.26 | 196.56 | 187.44 | 193.40 | 193.40 | -1.98% | 3,275,751 |
| Oct 27, 2025 | 197.20 | 198.80 | 196.14 | 197.30 | 197.30 | -0.69% | 1,133,175 |
| Oct 24, 2025 | 197.08 | 199.87 | 195.93 | 198.68 | 198.68 | 1.32% | 878,327 |
| Oct 23, 2025 | 198.00 | 198.46 | 194.38 | 196.10 | 196.10 | -0.65% | 1,018,749 |
| Oct 22, 2025 | 197.53 | 199.94 | 196.56 | 197.38 | 197.38 | -0.15% | 610,886 |
| Oct 21, 2025 | 196.99 | 198.27 | 195.74 | 197.67 | 197.67 | -0.05% | 570,134 |
| Oct 20, 2025 | 196.48 | 198.00 | 194.71 | 197.76 | 197.76 | 0.76% | 627,113 |
| Oct 17, 2025 | 197.25 | 197.73 | 192.69 | 196.26 | 196.26 | -0.59% | 713,436 |
| Oct 16, 2025 | 194.41 | 199.49 | 194.02 | 197.42 | 197.42 | 1.53% | 908,694 |
| Oct 15, 2025 | 190.88 | 196.44 | 190.69 | 194.45 | 194.45 | 1.77% | 1,164,899 |
| Oct 14, 2025 | 188.30 | 192.47 | 188.30 | 191.07 | 191.07 | 1.57% | 1,267,844 |
| Oct 13, 2025 | 187.69 | 188.93 | 185.45 | 188.12 | 188.12 | -0.52% | 997,951 |
| Oct 10, 2025 | 189.11 | 189.67 | 185.70 | 189.10 | 189.10 | 0.86% | 843,963 |
| Oct 9, 2025 | 188.82 | 189.19 | 186.97 | 187.49 | 187.49 | -0.06% | 819,343 |
| Oct 8, 2025 | 187.14 | 188.92 | 186.51 | 187.61 | 187.61 | -0.49% | 958,580 |
| Oct 7, 2025 | 189.67 | 189.92 | 187.15 | 188.53 | 188.53 | -0.07% | 895,902 |
| Oct 6, 2025 | 190.87 | 191.18 | 187.79 | 188.66 | 188.66 | -1.79% | 1,072,155 |
| Oct 3, 2025 | 190.75 | 192.62 | 190.25 | 192.09 | 192.09 | 0.20% | 1,144,086 |
| Oct 2, 2025 | 190.54 | 192.68 | 188.94 | 191.70 | 191.70 | -0.05% | 841,862 |
| Oct 1, 2025 | 194.12 | 194.38 | 189.63 | 191.79 | 191.79 | -0.81% | 1,237,486 |
| Sep 30, 2025 | 195.50 | 196.13 | 192.85 | 193.35 | 193.35 | -1.40% | 1,307,019 |
| Sep 29, 2025 | 195.50 | 196.96 | 193.54 | 196.10 | 196.10 | 0.97% | 925,867 |
| Sep 26, 2025 | 195.33 | 196.62 | 193.95 | 194.22 | 194.22 | -0.62% | 1,248,239 |
| Sep 25, 2025 | 196.16 | 197.83 | 194.88 | 195.43 | 195.43 | 0.10% | 966,238 |
| Sep 24, 2025 | 198.40 | 198.89 | 195.21 | 195.23 | 195.23 | -1.81% | 1,408,532 |
| Sep 23, 2025 | 199.26 | 199.30 | 196.97 | 198.82 | 198.82 | 0.41% | 899,894 |
| Sep 22, 2025 | 197.72 | 200.26 | 196.79 | 198.00 | 198.00 | -0.55% | 1,733,756 |
| Sep 19, 2025 | 199.35 | 200.52 | 198.40 | 199.10 | 199.10 | 0.14% | 1,832,393 |
| Sep 18, 2025 | 197.09 | 200.05 | 197.04 | 198.82 | 198.82 | -0.28% | 1,119,769 |
| Sep 17, 2025 | 198.10 | 203.69 | 198.10 | 199.38 | 199.38 | 0.10% | 1,458,626 |
| Sep 16, 2025 | 198.16 | 199.84 | 197.19 | 199.18 | 199.18 | 0.57% | 1,746,499 |
| Sep 15, 2025 | 200.04 | 201.77 | 195.34 | 198.05 | 198.05 | -0.96% | 1,480,174 |
| Sep 12, 2025 | 198.13 | 200.75 | 197.87 | 199.97 | 199.97 | 0.27% | 1,334,436 |
| Sep 11, 2025 | 195.00 | 199.84 | 193.29 | 199.44 | 199.44 | 3.03% | 1,602,930 |
| Sep 10, 2025 | 191.18 | 194.34 | 190.54 | 193.57 | 193.57 | 1.10% | 1,517,540 |
| Sep 9, 2025 | 191.35 | 192.19 | 188.80 | 191.47 | 191.47 | 0.06% | 2,326,270 |
| Sep 8, 2025 | 193.84 | 193.90 | 186.81 | 191.35 | 191.35 | -3.23% | 2,436,410 |
| Sep 5, 2025 | 198.28 | 199.64 | 196.51 | 197.74 | 197.74 | 1.32% | 1,863,233 |
| Sep 4, 2025 | 200.69 | 201.34 | 192.95 | 195.17 | 195.17 | -2.08% | 2,126,032 |
| Sep 3, 2025 | 201.93 | 204.58 | 198.60 | 199.31 | 199.31 | -1.33% | 1,316,028 |
| Sep 2, 2025 | 202.65 | 206.20 | 201.60 | 202.00 | 202.00 | -1.39% | 1,276,551 |
| Aug 29, 2025 | 207.30 | 208.70 | 204.62 | 204.85 | 204.85 | -0.58% | 1,350,777 |
| Aug 28, 2025 | 208.20 | 210.55 | 203.57 | 206.04 | 206.04 | -1.00% | 1,811,749 |
| Aug 27, 2025 | 217.02 | 218.65 | 207.94 | 208.13 | 208.13 | -4.89% | 1,234,183 |
| Aug 26, 2025 | 218.98 | 218.98 | 214.08 | 218.84 | 218.84 | -1.23% | 1,325,325 |
| Aug 25, 2025 | 221.04 | 222.75 | 221.04 | 221.57 | 221.57 | -0.58% | 530,117 |
| Aug 22, 2025 | 222.69 | 225.33 | 221.71 | 222.87 | 222.87 | 0.90% | 513,463 |