SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
229.06
+3.39 (1.50%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SBA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 226.35 | 231.29 | 226.35 | 229.06 | 229.06 | 1.50% | 1,308,133 |
| Apr 16, 2025 | 221.88 | 228.75 | 221.88 | 225.67 | 225.67 | 0.36% | 1,622,587 |
| Apr 15, 2025 | 225.88 | 227.35 | 223.71 | 224.87 | 224.87 | 0.06% | 747,400 |
| Apr 14, 2025 | 218.41 | 225.46 | 217.74 | 224.73 | 224.73 | 2.53% | 860,554 |
| Apr 11, 2025 | 212.36 | 220.01 | 210.41 | 219.18 | 219.18 | 3.29% | 1,118,083 |
| Apr 10, 2025 | 213.29 | 218.48 | 206.56 | 212.20 | 212.20 | 0.03% | 1,530,556 |
| Apr 9, 2025 | 207.06 | 215.80 | 201.42 | 212.14 | 212.14 | 1.71% | 1,931,133 |
| Apr 8, 2025 | 217.21 | 217.21 | 206.41 | 208.57 | 208.57 | -2.73% | 1,736,687 |
| Apr 7, 2025 | 203.45 | 219.91 | 203.00 | 214.43 | 214.43 | -2.49% | 1,982,319 |
| Apr 4, 2025 | 231.60 | 234.42 | 219.76 | 219.91 | 219.91 | -4.75% | 2,220,141 |
| Apr 3, 2025 | 224.74 | 234.85 | 224.43 | 230.87 | 230.87 | 5.26% | 1,610,247 |
| Apr 2, 2025 | 219.37 | 220.70 | 217.34 | 219.34 | 219.34 | -0.49% | 708,043 |
| Apr 1, 2025 | 219.86 | 222.30 | 217.60 | 220.42 | 220.42 | 0.19% | 670,943 |
| Mar 31, 2025 | 218.75 | 222.79 | 217.86 | 220.01 | 220.01 | 1.46% | 1,209,485 |
| Mar 28, 2025 | 218.26 | 218.26 | 215.61 | 216.84 | 216.84 | 0.21% | 533,764 |
| Mar 27, 2025 | 215.17 | 217.68 | 214.51 | 216.38 | 216.38 | 0.78% | 558,115 |
| Mar 26, 2025 | 215.28 | 216.37 | 213.41 | 214.70 | 214.70 | 0.18% | 394,488 |
| Mar 25, 2025 | 217.25 | 217.25 | 213.46 | 214.31 | 214.31 | -2.00% | 809,388 |
| Mar 24, 2025 | 220.66 | 222.27 | 217.62 | 218.69 | 218.69 | -1.33% | 747,347 |
| Mar 21, 2025 | 221.41 | 223.16 | 219.09 | 221.64 | 221.64 | 0.30% | 1,208,709 |
| Mar 20, 2025 | 220.06 | 221.61 | 218.46 | 220.97 | 220.97 | 0.54% | 632,846 |
| Mar 19, 2025 | 221.19 | 223.18 | 217.73 | 219.79 | 219.79 | -1.51% | 794,452 |
| Mar 18, 2025 | 220.37 | 223.77 | 218.95 | 223.15 | 223.15 | 1.02% | 750,946 |
| Mar 17, 2025 | 219.22 | 223.65 | 218.91 | 220.90 | 220.90 | 1.22% | 926,996 |
| Mar 14, 2025 | 215.38 | 219.51 | 214.47 | 218.23 | 218.23 | 1.71% | 1,282,831 |
| Mar 13, 2025 | 216.37 | 216.98 | 212.01 | 214.56 | 214.56 | -0.89% | 939,297 |
| Mar 12, 2025 | 218.55 | 219.69 | 213.70 | 216.48 | 215.37 | -1.79% | 755,395 |
| Mar 11, 2025 | 224.41 | 226.50 | 220.01 | 220.42 | 219.29 | -2.00% | 1,536,439 |
| Mar 10, 2025 | 224.67 | 227.59 | 223.00 | 224.91 | 223.75 | 0.53% | 1,453,366 |
| Mar 7, 2025 | 219.99 | 225.97 | 219.99 | 223.73 | 222.58 | 2.28% | 1,520,934 |
| Mar 6, 2025 | 220.80 | 220.80 | 214.73 | 218.74 | 217.61 | -0.74% | 826,763 |
| Mar 5, 2025 | 215.66 | 221.27 | 215.66 | 220.38 | 219.25 | 0.47% | 792,239 |
| Mar 4, 2025 | 223.16 | 227.96 | 218.66 | 219.35 | 218.22 | -0.98% | 957,986 |
| Mar 3, 2025 | 216.86 | 222.43 | 216.86 | 221.51 | 220.37 | 1.66% | 629,561 |
| Feb 28, 2025 | 219.96 | 220.27 | 216.24 | 217.90 | 216.78 | -0.14% | 1,093,981 |
| Feb 27, 2025 | 213.13 | 218.36 | 213.03 | 218.20 | 217.08 | 1.26% | 666,275 |
| Feb 26, 2025 | 217.91 | 220.23 | 214.71 | 215.49 | 214.38 | -1.68% | 761,909 |
| Feb 25, 2025 | 220.50 | 225.38 | 217.34 | 219.17 | 218.04 | 2.97% | 1,779,010 |
| Feb 24, 2025 | 213.10 | 215.60 | 210.80 | 212.84 | 211.75 | -0.08% | 1,171,739 |
| Feb 21, 2025 | 209.80 | 215.01 | 209.52 | 213.00 | 211.90 | 1.41% | 1,132,676 |
| Feb 20, 2025 | 207.48 | 210.30 | 206.29 | 210.03 | 208.95 | 1.09% | 485,440 |
| Feb 19, 2025 | 206.21 | 208.55 | 204.70 | 207.77 | 206.70 | 0.66% | 696,763 |
| Feb 18, 2025 | 204.38 | 206.66 | 203.57 | 206.40 | 205.34 | 0.50% | 537,545 |
| Feb 14, 2025 | 209.90 | 211.12 | 205.30 | 205.37 | 204.31 | -1.32% | 486,835 |
| Feb 13, 2025 | 209.68 | 209.68 | 207.47 | 208.12 | 207.05 | -0.24% | 441,004 |
| Feb 12, 2025 | 205.60 | 208.94 | 204.13 | 208.63 | 207.56 | -0.29% | 588,642 |
| Feb 11, 2025 | 206.41 | 209.39 | 205.60 | 209.24 | 208.16 | 1.42% | 526,309 |
| Feb 10, 2025 | 206.99 | 207.51 | 203.71 | 206.31 | 205.25 | 0.24% | 556,272 |
| Feb 7, 2025 | 204.37 | 206.79 | 203.68 | 205.82 | 204.76 | 0.40% | 778,996 |
| Feb 6, 2025 | 204.33 | 205.14 | 203.60 | 205.00 | 203.95 | 0.75% | 620,389 |