SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
225.03
+4.14 (1.87%)
Aug 22, 2025, 11:08 AM - Market open
SBA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 219.68 | 222.65 | 218.94 | 220.89 | 220.89 | -1.26% | 526,306 |
| Aug 20, 2025 | 221.97 | 225.22 | 221.50 | 223.71 | 222.59 | 1.57% | 941,691 |
| Aug 19, 2025 | 216.36 | 220.43 | 216.12 | 220.26 | 219.16 | 2.38% | 743,188 |
| Aug 18, 2025 | 220.13 | 220.83 | 215.01 | 215.15 | 214.07 | -2.18% | 850,296 |
| Aug 15, 2025 | 217.91 | 221.01 | 217.81 | 219.94 | 218.84 | 1.40% | 791,328 |
| Aug 14, 2025 | 219.04 | 219.04 | 214.65 | 216.91 | 215.83 | -1.13% | 921,864 |
| Aug 13, 2025 | 218.30 | 220.65 | 218.12 | 219.39 | 218.29 | 0.64% | 929,609 |
| Aug 12, 2025 | 219.47 | 219.86 | 216.93 | 217.99 | 216.90 | -0.51% | 621,976 |
| Aug 11, 2025 | 220.31 | 221.39 | 218.02 | 219.11 | 218.01 | -0.79% | 602,844 |
| Aug 8, 2025 | 223.14 | 224.23 | 219.62 | 220.85 | 219.75 | -1.03% | 569,133 |
| Aug 7, 2025 | 219.68 | 223.47 | 217.99 | 223.14 | 222.02 | 1.53% | 754,416 |
| Aug 6, 2025 | 219.81 | 223.28 | 219.50 | 219.77 | 218.67 | 0.28% | 987,914 |
| Aug 5, 2025 | 223.25 | 223.25 | 215.51 | 219.16 | 218.06 | -4.88% | 2,174,022 |
| Aug 4, 2025 | 228.15 | 231.34 | 227.75 | 230.40 | 229.25 | 0.80% | 944,690 |
| Aug 1, 2025 | 234.64 | 234.64 | 227.08 | 228.57 | 227.43 | 1.71% | 1,083,126 |
| Jul 31, 2025 | 224.51 | 227.49 | 223.47 | 224.72 | 223.60 | -1.00% | 859,197 |
| Jul 30, 2025 | 227.97 | 231.76 | 225.76 | 226.98 | 225.85 | -0.85% | 778,496 |
| Jul 29, 2025 | 227.38 | 229.18 | 223.07 | 228.92 | 227.78 | 0.96% | 977,133 |
| Jul 28, 2025 | 232.21 | 233.41 | 226.45 | 226.75 | 225.62 | -3.07% | 634,462 |
| Jul 25, 2025 | 235.45 | 235.70 | 232.22 | 233.92 | 232.75 | -0.51% | 500,387 |
| Jul 24, 2025 | 237.18 | 240.14 | 234.44 | 235.12 | 233.94 | -0.76% | 893,989 |
| Jul 23, 2025 | 243.16 | 243.16 | 235.52 | 236.91 | 235.73 | -1.02% | 980,510 |
| Jul 22, 2025 | 236.64 | 240.15 | 234.53 | 239.35 | 238.15 | 2.12% | 960,694 |
| Jul 21, 2025 | 234.90 | 236.73 | 233.97 | 234.37 | 233.20 | 0.20% | 403,250 |
| Jul 18, 2025 | 233.14 | 235.34 | 231.97 | 233.90 | 232.73 | 0.45% | 395,556 |
| Jul 17, 2025 | 232.91 | 234.32 | 232.00 | 232.86 | 231.70 | -0.44% | 445,890 |
| Jul 16, 2025 | 230.97 | 234.02 | 229.90 | 233.89 | 232.72 | 1.68% | 1,058,372 |
| Jul 15, 2025 | 231.76 | 232.36 | 229.17 | 230.03 | 228.88 | -0.99% | 610,633 |
| Jul 14, 2025 | 229.70 | 233.44 | 229.04 | 232.34 | 231.18 | 1.55% | 461,159 |
| Jul 11, 2025 | 231.81 | 231.81 | 227.56 | 228.80 | 227.66 | -1.71% | 678,942 |
| Jul 10, 2025 | 233.11 | 235.23 | 230.00 | 232.79 | 231.63 | -0.63% | 583,298 |
| Jul 9, 2025 | 232.88 | 234.54 | 230.13 | 234.27 | 233.10 | 0.01% | 725,227 |
| Jul 8, 2025 | 231.67 | 235.62 | 231.67 | 234.24 | 233.07 | 0.28% | 650,120 |
| Jul 7, 2025 | 233.92 | 235.87 | 231.38 | 233.59 | 232.42 | -0.15% | 694,992 |
| Jul 3, 2025 | 235.86 | 235.86 | 230.73 | 233.93 | 232.76 | -1.54% | 524,755 |
| Jul 2, 2025 | 238.14 | 240.40 | 236.07 | 237.59 | 236.40 | -0.48% | 728,228 |
| Jul 1, 2025 | 234.39 | 239.32 | 233.83 | 238.74 | 237.55 | 1.66% | 846,711 |
| Jun 30, 2025 | 230.35 | 234.92 | 228.41 | 234.84 | 233.67 | 1.75% | 621,431 |
| Jun 27, 2025 | 230.36 | 233.04 | 229.28 | 230.80 | 229.65 | 0.04% | 780,089 |
| Jun 26, 2025 | 233.16 | 233.89 | 228.73 | 230.70 | 229.55 | -0.85% | 700,713 |
| Jun 25, 2025 | 235.64 | 235.64 | 231.22 | 232.68 | 231.52 | -1.66% | 493,919 |
| Jun 24, 2025 | 233.72 | 237.42 | 231.82 | 236.60 | 235.42 | 1.06% | 598,833 |
| Jun 23, 2025 | 230.25 | 235.65 | 229.26 | 234.12 | 232.95 | 2.10% | 573,920 |
| Jun 20, 2025 | 229.81 | 230.56 | 226.74 | 229.31 | 228.16 | 0.43% | 937,451 |
| Jun 18, 2025 | 228.20 | 228.81 | 226.05 | 228.32 | 227.18 | -0.09% | 595,905 |
| Jun 17, 2025 | 229.38 | 230.71 | 227.21 | 228.52 | 227.38 | -0.70% | 821,700 |
| Jun 16, 2025 | 227.54 | 232.09 | 226.78 | 230.12 | 228.97 | 1.01% | 1,147,392 |
| Jun 13, 2025 | 227.96 | 228.98 | 226.07 | 227.83 | 226.69 | -0.11% | 592,608 |
| Jun 12, 2025 | 226.25 | 228.11 | 224.99 | 228.07 | 226.93 | 1.48% | 643,697 |
| Jun 11, 2025 | 225.82 | 228.12 | 223.06 | 224.75 | 223.63 | -0.62% | 745,460 |