SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
225.59
-3.88 (-1.69%)
Nov 1, 2024, 4:00 PM EDT - Market closed
SBA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 228.67 | 231.37 | 225.21 | 225.59 | 225.59 | -1.69% | 720,215 |
| Oct 31, 2024 | 229.25 | 233.21 | 228.54 | 229.47 | 229.47 | -1.04% | 803,517 |
| Oct 30, 2024 | 232.54 | 236.86 | 230.20 | 231.88 | 231.88 | 0.06% | 821,904 |
| Oct 29, 2024 | 241.00 | 241.60 | 231.25 | 231.75 | 231.75 | -3.41% | 1,363,466 |
| Oct 28, 2024 | 243.48 | 245.17 | 239.32 | 239.94 | 239.94 | -0.77% | 1,324,250 |
| Oct 25, 2024 | 247.03 | 247.04 | 241.65 | 241.79 | 241.79 | -1.74% | 599,069 |
| Oct 24, 2024 | 242.85 | 246.32 | 242.85 | 246.07 | 246.07 | 0.98% | 787,502 |
| Oct 23, 2024 | 241.70 | 244.42 | 241.25 | 243.69 | 243.69 | 0.92% | 495,982 |
| Oct 22, 2024 | 240.20 | 244.68 | 240.20 | 241.46 | 241.46 | -0.83% | 754,658 |
| Oct 21, 2024 | 247.03 | 248.62 | 241.38 | 243.47 | 243.47 | -1.62% | 569,255 |
| Oct 18, 2024 | 247.70 | 248.89 | 245.66 | 247.47 | 247.47 | 0.11% | 512,095 |
| Oct 17, 2024 | 246.81 | 248.21 | 244.13 | 247.20 | 247.20 | -0.62% | 677,469 |
| Oct 16, 2024 | 250.27 | 252.64 | 248.02 | 248.75 | 248.75 | -0.22% | 893,765 |
| Oct 15, 2024 | 242.00 | 249.72 | 241.32 | 249.31 | 249.31 | 3.96% | 3,295,448 |
| Oct 14, 2024 | 233.60 | 240.29 | 233.20 | 239.82 | 239.82 | 2.70% | 546,216 |
| Oct 11, 2024 | 234.25 | 235.07 | 231.78 | 233.51 | 233.51 | 0.12% | 533,731 |
| Oct 10, 2024 | 234.68 | 237.36 | 231.16 | 233.23 | 233.23 | -0.95% | 656,524 |
| Oct 9, 2024 | 237.59 | 238.70 | 233.89 | 235.47 | 235.47 | -1.32% | 627,339 |
| Oct 8, 2024 | 237.95 | 239.87 | 236.34 | 238.62 | 238.62 | 0.38% | 627,473 |
| Oct 7, 2024 | 233.44 | 238.00 | 232.70 | 237.71 | 237.71 | 0.99% | 901,646 |
| Oct 4, 2024 | 234.20 | 237.05 | 230.36 | 235.37 | 235.37 | -1.89% | 1,139,052 |
| Oct 3, 2024 | 240.94 | 241.58 | 237.62 | 239.91 | 239.91 | -0.85% | 880,696 |
| Oct 2, 2024 | 239.82 | 243.12 | 238.78 | 241.97 | 241.97 | -0.28% | 739,137 |
| Oct 1, 2024 | 241.17 | 243.54 | 238.17 | 242.64 | 242.64 | 0.81% | 816,798 |
| Sep 30, 2024 | 239.29 | 240.86 | 238.01 | 240.70 | 240.70 | 0.86% | 828,529 |
| Sep 27, 2024 | 238.53 | 239.26 | 236.65 | 238.64 | 238.64 | 1.01% | 709,274 |
| Sep 26, 2024 | 239.64 | 239.64 | 234.44 | 236.26 | 236.26 | -1.28% | 790,794 |
| Sep 25, 2024 | 242.26 | 243.79 | 238.37 | 239.33 | 239.33 | -1.10% | 484,304 |
| Sep 24, 2024 | 239.67 | 242.52 | 238.44 | 241.98 | 241.98 | 0.60% | 660,325 |
| Sep 23, 2024 | 240.51 | 242.60 | 238.24 | 240.53 | 240.53 | 0.44% | 639,290 |
| Sep 20, 2024 | 236.58 | 239.60 | 235.48 | 239.47 | 239.47 | 0.50% | 1,177,092 |
| Sep 19, 2024 | 239.68 | 240.82 | 232.18 | 238.29 | 238.29 | -0.68% | 776,179 |
| Sep 18, 2024 | 246.00 | 246.91 | 239.77 | 239.91 | 239.91 | -2.08% | 609,014 |
| Sep 17, 2024 | 244.33 | 246.66 | 243.56 | 245.00 | 245.00 | -0.04% | 651,290 |
| Sep 16, 2024 | 244.95 | 247.45 | 244.50 | 245.09 | 245.09 | 0.88% | 1,059,637 |
| Sep 13, 2024 | 241.51 | 243.48 | 239.00 | 242.95 | 242.95 | 1.29% | 450,274 |
| Sep 12, 2024 | 241.92 | 242.23 | 237.82 | 239.85 | 239.85 | -0.82% | 763,380 |
| Sep 11, 2024 | 239.72 | 242.34 | 236.81 | 241.84 | 241.84 | -0.28% | 751,544 |
| Sep 10, 2024 | 240.44 | 243.75 | 239.90 | 242.53 | 242.53 | 1.13% | 847,417 |
| Sep 9, 2024 | 237.48 | 241.83 | 236.02 | 239.83 | 239.83 | 0.55% | 1,052,904 |
| Sep 6, 2024 | 234.15 | 238.82 | 233.54 | 238.51 | 238.51 | 2.20% | 1,312,844 |
| Sep 5, 2024 | 235.27 | 236.99 | 232.51 | 233.37 | 233.37 | 0.06% | 960,321 |
| Sep 4, 2024 | 231.76 | 235.41 | 230.22 | 233.22 | 233.22 | 1.04% | 698,292 |
| Sep 3, 2024 | 225.83 | 233.65 | 225.83 | 230.81 | 230.81 | 1.83% | 709,224 |
| Aug 30, 2024 | 226.96 | 229.01 | 224.69 | 226.66 | 226.66 | 0.05% | 1,081,888 |
| Aug 29, 2024 | 227.09 | 227.63 | 223.05 | 226.54 | 226.54 | -0.50% | 793,158 |
| Aug 28, 2024 | 228.82 | 229.35 | 226.51 | 227.67 | 227.67 | -0.37% | 592,724 |
| Aug 27, 2024 | 225.56 | 228.89 | 225.54 | 228.51 | 228.51 | 0.43% | 408,363 |
| Aug 26, 2024 | 228.06 | 229.90 | 226.72 | 227.54 | 227.54 | 0.11% | 509,569 |
| Aug 23, 2024 | 219.03 | 228.03 | 219.03 | 227.28 | 227.28 | 4.08% | 991,835 |
| Aug 22, 2024 | 218.16 | 219.54 | 217.51 | 218.37 | 218.37 | -0.42% | 510,515 |
| Aug 21, 2024 | 219.58 | 219.58 | 217.41 | 219.30 | 218.32 | -0.09% | 372,487 |
| Aug 20, 2024 | 218.43 | 219.76 | 217.96 | 219.49 | 218.51 | 0.54% | 310,503 |
| Aug 19, 2024 | 217.93 | 219.34 | 217.40 | 218.31 | 217.34 | 0.06% | 333,361 |
| Aug 16, 2024 | 216.40 | 218.52 | 215.86 | 218.17 | 217.20 | 1.58% | 656,390 |
| Aug 15, 2024 | 216.60 | 216.79 | 213.91 | 214.77 | 213.81 | -1.42% | 977,363 |
| Aug 14, 2024 | 217.56 | 219.57 | 216.41 | 217.87 | 216.90 | -0.32% | 465,180 |
| Aug 13, 2024 | 217.39 | 219.36 | 216.34 | 218.56 | 217.58 | 1.10% | 470,739 |
| Aug 12, 2024 | 213.86 | 216.37 | 212.58 | 216.18 | 215.21 | 1.54% | 811,824 |
| Aug 9, 2024 | 216.99 | 216.99 | 212.83 | 212.91 | 211.96 | -1.84% | 735,452 |
| Aug 8, 2024 | 213.62 | 217.37 | 212.75 | 216.89 | 215.92 | 0.89% | 454,181 |
| Aug 7, 2024 | 219.46 | 220.87 | 214.63 | 214.98 | 214.02 | -2.42% | 1,018,269 |
| Aug 6, 2024 | 219.24 | 222.92 | 218.51 | 220.32 | 219.34 | -0.36% | 1,049,846 |
| Aug 5, 2024 | 229.11 | 230.35 | 220.25 | 221.11 | 220.12 | -3.75% | 1,930,135 |
| Aug 2, 2024 | 232.16 | 237.24 | 228.28 | 229.73 | 228.70 | 1.13% | 1,866,518 |
| Aug 1, 2024 | 219.56 | 227.36 | 219.34 | 227.16 | 226.15 | 3.47% | 1,170,793 |
| Jul 31, 2024 | 219.45 | 222.84 | 217.88 | 219.54 | 218.56 | 0.73% | 1,191,515 |
| Jul 30, 2024 | 211.64 | 220.98 | 211.64 | 217.94 | 216.97 | 0.06% | 1,939,867 |
| Jul 29, 2024 | 214.85 | 218.15 | 213.00 | 217.82 | 216.85 | 1.45% | 1,996,126 |
| Jul 26, 2024 | 214.47 | 215.69 | 211.27 | 214.71 | 213.75 | 1.72% | 911,889 |
| Jul 25, 2024 | 207.02 | 212.55 | 206.81 | 211.07 | 210.13 | 2.74% | 1,341,450 |
| Jul 24, 2024 | 208.65 | 209.32 | 204.57 | 205.45 | 204.53 | -0.91% | 678,085 |
| Jul 23, 2024 | 208.64 | 209.97 | 206.90 | 207.33 | 206.40 | -0.71% | 533,674 |
| Jul 22, 2024 | 209.89 | 211.02 | 207.64 | 208.82 | 207.89 | -0.09% | 477,762 |
| Jul 19, 2024 | 211.64 | 212.07 | 208.15 | 209.00 | 208.07 | -1.07% | 768,504 |
| Jul 18, 2024 | 210.46 | 215.16 | 210.10 | 211.25 | 210.31 | -1.39% | 802,743 |
| Jul 17, 2024 | 212.91 | 214.79 | 211.18 | 214.22 | 213.26 | 0.54% | 651,714 |
| Jul 16, 2024 | 212.70 | 213.53 | 209.90 | 213.06 | 212.11 | 1.33% | 776,760 |
| Jul 15, 2024 | 210.01 | 212.08 | 208.04 | 210.26 | 209.32 | -1.21% | 888,746 |
| Jul 12, 2024 | 210.85 | 215.47 | 210.30 | 212.83 | 211.88 | 1.42% | 1,345,152 |
| Jul 11, 2024 | 199.75 | 209.90 | 199.26 | 209.86 | 208.92 | 7.52% | 1,495,808 |
| Jul 10, 2024 | 197.20 | 197.21 | 191.79 | 195.19 | 194.32 | -0.17% | 572,432 |
| Jul 9, 2024 | 193.00 | 196.22 | 192.10 | 195.53 | 194.66 | 0.81% | 714,117 |
| Jul 8, 2024 | 191.59 | 194.65 | 190.91 | 193.96 | 193.09 | 1.64% | 655,049 |
| Jul 5, 2024 | 192.31 | 192.32 | 189.07 | 190.83 | 189.98 | -0.70% | 666,493 |
| Jul 3, 2024 | 189.96 | 193.48 | 189.22 | 192.18 | 191.32 | 1.68% | 474,519 |
| Jul 2, 2024 | 191.29 | 191.29 | 187.06 | 189.00 | 188.16 | -0.41% | 1,232,349 |
| Jul 1, 2024 | 194.83 | 195.81 | 189.47 | 189.78 | 188.93 | -3.32% | 956,911 |
| Jun 28, 2024 | 197.61 | 198.79 | 195.06 | 196.30 | 195.42 | -0.33% | 1,463,509 |
| Jun 27, 2024 | 193.20 | 196.95 | 192.25 | 196.95 | 196.07 | 1.75% | 879,812 |
| Jun 26, 2024 | 191.29 | 193.80 | 190.46 | 193.57 | 192.71 | 0.47% | 746,700 |
| Jun 25, 2024 | 196.32 | 196.41 | 191.46 | 192.67 | 191.81 | -2.28% | 553,531 |
| Jun 24, 2024 | 194.89 | 199.53 | 194.57 | 197.17 | 196.29 | 1.31% | 721,427 |
| Jun 21, 2024 | 191.28 | 195.18 | 190.58 | 194.63 | 193.76 | 2.02% | 1,193,645 |
| Jun 20, 2024 | 190.17 | 191.39 | 189.32 | 190.78 | 189.93 | -0.21% | 540,930 |
| Jun 18, 2024 | 191.20 | 193.48 | 190.50 | 191.19 | 190.34 | - | 530,571 |
| Jun 17, 2024 | 195.00 | 195.00 | 190.33 | 191.19 | 190.34 | -2.43% | 619,511 |
| Jun 14, 2024 | 195.78 | 198.11 | 194.95 | 195.96 | 195.09 | -0.53% | 596,314 |
| Jun 13, 2024 | 196.60 | 198.29 | 195.20 | 197.01 | 196.13 | 0.37% | 952,714 |
| Jun 12, 2024 | 199.92 | 202.86 | 195.17 | 196.29 | 195.41 | 2.05% | 1,198,660 |