Skip to main content
SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
216.84
+0.46 (0.21%)
At close: Mar 28, 2025, 4:00 PM
224.38
+7.54 (3.48%)
After-hours: Mar 28, 2025, 7:49 PM EDT

SBA Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025218.26218.26215.61216.84216.840.21%471,357
Mar 27, 2025215.17217.68214.51216.38216.380.78%558,115
Mar 26, 2025215.28216.37213.41214.70214.700.18%394,488
Mar 25, 2025217.25217.25213.46214.31214.31-2.00%809,388
Mar 24, 2025220.66222.27217.62218.69218.69-1.33%747,347
Mar 21, 2025221.41223.16219.09221.64221.640.30%1,208,709
Mar 20, 2025220.06221.61218.46220.97220.970.54%632,846
Mar 19, 2025221.19223.18217.73219.79219.79-1.51%794,452
Mar 18, 2025220.37223.77218.95223.15223.151.02%750,946
Mar 17, 2025219.22223.65218.91220.90220.901.22%926,996
Mar 14, 2025215.38219.51214.47218.23218.231.71%1,282,831
Mar 13, 2025216.37216.98212.01214.56214.56-0.89%939,297
Mar 12, 2025218.55219.69213.70216.48215.37-1.79%755,395
Mar 11, 2025224.41226.50220.01220.42219.29-2.00%1,536,439
Mar 10, 2025224.67227.59223.00224.91223.750.53%1,453,366
Mar 7, 2025219.99225.97219.99223.73222.582.28%1,520,934
Mar 6, 2025220.80220.80214.73218.74217.61-0.74%826,763
Mar 5, 2025215.66221.27215.66220.38219.250.47%792,239
Mar 4, 2025223.16227.96218.66219.35218.22-0.98%957,986
Mar 3, 2025216.86222.43216.86221.51220.371.66%629,561
Feb 28, 2025219.96220.27216.24217.90216.78-0.14%1,093,981
Feb 27, 2025213.13218.36213.03218.20217.081.26%666,275
Feb 26, 2025217.91220.23214.71215.49214.38-1.68%761,909
Feb 25, 2025220.50225.38217.34219.17218.042.97%1,779,010
Feb 24, 2025213.10215.60210.80212.84211.75-0.08%1,171,739
Feb 21, 2025209.80215.01209.52213.00211.901.41%1,132,676
Feb 20, 2025207.48210.30206.29210.03208.951.09%485,440
Feb 19, 2025206.21208.55204.70207.77206.700.66%696,763
Feb 18, 2025204.38206.66203.57206.40205.340.50%537,545
Feb 14, 2025209.90211.12205.30205.37204.31-1.32%486,835
Feb 13, 2025209.68209.68207.47208.12207.05-0.24%441,004
Feb 12, 2025205.60208.94204.13208.63207.56-0.29%588,642
Feb 11, 2025206.41209.39205.60209.24208.161.42%526,309
Feb 10, 2025206.99207.51203.71206.31205.250.24%556,272
Feb 7, 2025204.37206.79203.68205.82204.760.40%778,996
Feb 6, 2025204.33205.14203.60205.00203.950.75%620,389
Feb 5, 2025199.84203.79197.48203.48202.433.01%822,456
Feb 4, 2025196.93198.32195.21197.54196.52-0.10%676,211
Feb 3, 2025196.96199.24195.99197.73196.710.09%812,827
Jan 31, 2025198.10201.56197.10197.56196.54-0.79%769,360
Jan 30, 2025200.85202.15197.46199.14198.120.52%709,109
Jan 29, 2025202.00202.50196.76198.10197.08-1.77%738,016
Jan 28, 2025207.35207.35201.04201.67200.63-3.02%815,151
Jan 27, 2025205.40208.45203.37207.94206.875.64%1,022,689
Jan 24, 2025198.38199.11196.23196.83195.82-0.94%673,529
Jan 23, 2025198.36198.74195.08198.69197.670.15%576,710
Jan 22, 2025202.51203.70198.17198.40197.38-2.92%996,522
Jan 21, 2025204.82207.41203.32204.36203.310.37%670,925
Jan 17, 2025205.53205.53203.34203.61202.56-0.28%697,679
Jan 16, 2025197.88205.00197.88204.18203.133.52%1,188,338