Skip to main content
SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
203.57
+5.33 (2.69%)
At close: Dec 20, 2024, 4:00 PM
203.90
+0.33 (0.16%)
After-hours: Dec 20, 2024, 4:49 PM EST

SBA Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024200.00204.58199.77203.57203.572.69%2,458,429
Dec 19, 2024200.04201.41197.16198.24198.24-1.40%1,819,601
Dec 18, 2024206.90209.01200.89201.06201.06-3.79%1,356,925
Dec 17, 2024212.36213.74207.84208.99208.99-1.55%779,478
Dec 16, 2024212.29214.42211.66212.28212.28-0.93%813,796
Dec 13, 2024215.01216.03213.08214.28214.28-0.82%609,570
Dec 12, 2024216.11218.24215.12216.05216.05-0.07%730,804
Dec 11, 2024217.92218.24214.51216.21216.21-0.54%899,382
Dec 10, 2024222.37222.37216.40217.38217.38-2.63%933,082
Dec 9, 2024220.38225.06220.38223.26223.261.31%866,855
Dec 6, 2024222.81222.92216.09220.38220.38-0.54%1,072,271
Dec 5, 2024219.77221.98218.47221.58221.580.35%622,580
Dec 4, 2024222.50223.45218.27220.81220.81-1.02%872,417
Dec 3, 2024222.94225.24222.50223.09223.090.07%644,129
Dec 2, 2024226.05226.07222.17222.94222.94-1.46%644,263
Nov 29, 2024228.75228.88226.01226.25226.25-0.99%351,601
Nov 27, 2024228.50229.68227.80228.51228.510.85%396,072
Nov 26, 2024226.03227.71224.76226.59226.590.27%644,367
Nov 25, 2024223.70227.81221.87225.98225.982.41%1,012,974
Nov 22, 2024220.84222.41220.09220.66220.660.56%579,295
Nov 21, 2024217.86219.93217.25219.43219.430.22%688,565
Nov 20, 2024218.26220.01217.87218.94218.94-0.24%566,396
Nov 19, 2024221.77222.98219.17219.47219.47-0.97%615,312
Nov 18, 2024218.16221.80218.16221.61221.610.24%857,917
Nov 15, 2024218.90221.96217.53221.09221.091.20%889,861
Nov 14, 2024215.59220.49215.11218.47218.47-0.02%1,275,642
Nov 13, 2024224.08224.08217.79218.51217.53-0.50%735,548
Nov 12, 2024219.65220.12215.46219.60218.62-0.27%1,153,820
Nov 11, 2024222.64224.32219.52220.19219.21-1.67%1,077,530
Nov 8, 2024223.26224.83222.02223.92222.921.06%1,332,330
Nov 7, 2024220.00222.36217.75221.58220.591.29%1,860,241
Nov 6, 2024216.58221.29212.39218.75217.77-4.21%2,237,326
Nov 5, 2024227.29229.28225.20228.36227.34-0.18%682,258
Nov 4, 2024228.43230.09225.97228.77227.751.41%785,363
Nov 1, 2024228.67231.37225.21225.59224.58-1.69%720,215
Oct 31, 2024229.25233.21228.54229.47228.45-1.04%803,517
Oct 30, 2024232.54236.86230.20231.88230.840.06%821,904
Oct 29, 2024241.00241.60231.25231.75230.72-3.41%1,363,466
Oct 28, 2024243.48245.17239.32239.94238.87-0.77%1,324,250
Oct 25, 2024247.03247.04241.65241.79240.71-1.74%599,069
Oct 24, 2024242.85246.32242.85246.07244.970.98%787,502
Oct 23, 2024241.70244.42241.25243.69242.600.92%495,982
Oct 22, 2024240.20244.68240.20241.46240.38-0.83%754,658
Oct 21, 2024247.03248.62241.38243.47242.38-1.62%569,255
Oct 18, 2024247.70248.89245.66247.47246.370.11%512,095
Oct 17, 2024246.81248.21244.13247.20246.10-0.62%677,469
Oct 16, 2024250.27252.64248.02248.75247.64-0.22%893,765
Oct 15, 2024242.00249.72241.32249.31248.203.96%3,295,448
Oct 14, 2024233.60240.29233.20239.82238.752.70%546,216
Oct 11, 2024234.25235.07231.78233.51232.470.12%533,731
Oct 10, 2024234.68237.36231.16233.23232.19-0.95%656,524
Oct 9, 2024237.59238.70233.89235.47234.42-1.32%627,339
Oct 8, 2024237.95239.87236.34238.62237.550.38%627,473
Oct 7, 2024233.44238.00232.70237.71236.650.99%901,646
Oct 4, 2024234.20237.05230.36235.37234.32-1.89%1,139,052
Oct 3, 2024240.94241.58237.62239.91238.84-0.85%880,696
Oct 2, 2024239.82243.12238.78241.97240.89-0.28%739,137
Oct 1, 2024241.17243.54238.17242.64241.560.81%816,798
Sep 30, 2024239.29240.86238.01240.70239.630.86%828,529
Sep 27, 2024238.53239.26236.65238.64237.571.01%709,274
Sep 26, 2024239.64239.64234.44236.26235.21-1.28%790,794
Sep 25, 2024242.26243.79238.37239.33238.26-1.10%484,304
Sep 24, 2024239.67242.52238.44241.98240.900.60%660,325
Sep 23, 2024240.51242.60238.24240.53239.460.44%639,290
Sep 20, 2024236.58239.60235.48239.47238.400.50%1,177,092
Sep 19, 2024239.68240.82232.18238.29237.23-0.68%776,179
Sep 18, 2024246.00246.91239.77239.91238.84-2.08%609,014
Sep 17, 2024244.33246.66243.56245.00243.91-0.04%651,290
Sep 16, 2024244.95247.45244.50245.09244.000.88%1,059,637
Sep 13, 2024241.51243.48239.00242.95241.871.29%450,274
Sep 12, 2024241.92242.23237.82239.85238.78-0.82%763,380
Sep 11, 2024239.72242.34236.81241.84240.76-0.28%751,544
Sep 10, 2024240.44243.75239.90242.53241.451.13%847,417
Sep 9, 2024237.48241.83236.02239.83238.760.55%1,052,904
Sep 6, 2024234.15238.82233.54238.51237.452.20%1,312,844
Sep 5, 2024235.27236.99232.51233.37232.330.06%960,321
Sep 4, 2024231.76235.41230.22233.22232.181.04%698,292
Sep 3, 2024225.83233.65225.83230.81229.781.83%709,224
Aug 30, 2024226.96229.01224.69226.66225.650.05%1,081,888
Aug 29, 2024227.09227.63223.05226.54225.53-0.50%793,158
Aug 28, 2024228.82229.35226.51227.67226.65-0.37%592,724
Aug 27, 2024225.56228.89225.54228.51227.490.43%408,363
Aug 26, 2024228.06229.90226.72227.54226.520.11%509,569
Aug 23, 2024219.03228.03219.03227.28226.274.08%991,835
Aug 22, 2024218.16219.54217.51218.37217.40-0.42%510,515
Aug 21, 2024219.58219.58217.41219.30217.35-0.09%372,487
Aug 20, 2024218.43219.76217.96219.49217.530.54%310,503
Aug 19, 2024217.93219.34217.40218.31216.360.06%333,361
Aug 16, 2024216.40218.52215.86218.17216.231.58%656,390
Aug 15, 2024216.60216.79213.91214.77212.86-1.42%977,363
Aug 14, 2024217.56219.57216.41217.87215.93-0.32%465,180
Aug 13, 2024217.39219.36216.34218.56216.611.10%470,739
Aug 12, 2024213.86216.37212.58216.18214.251.54%811,824
Aug 9, 2024216.99216.99212.83212.91211.01-1.84%735,452
Aug 8, 2024213.62217.37212.75216.89214.960.89%454,181
Aug 7, 2024219.46220.87214.63214.98213.06-2.42%1,018,269
Aug 6, 2024219.24222.92218.51220.32218.36-0.36%1,049,846
Aug 5, 2024229.11230.35220.25221.11219.14-3.75%1,930,135
Aug 2, 2024232.16237.24228.28229.73227.681.13%1,866,518
Aug 1, 2024219.56227.36219.34227.16225.143.47%1,170,793