SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
236.26
-3.07 (-1.28%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 239.64 | 239.64 | 234.44 | 236.26 | 236.26 | -1.28% | 675,691 |
| 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 |
| Jun 11, 2024 | 192.98 | 195.79 | 192.24 | 192.35 | 191.49 | -0.42% | 903,038 |
| Jun 10, 2024 | 192.67 | 194.32 | 191.07 | 193.16 | 192.30 | -0.12% | 988,232 |
| Jun 7, 2024 | 191.12 | 193.71 | 188.88 | 193.39 | 192.53 | -1.01% | 785,997 |
| Jun 6, 2024 | 195.83 | 197.30 | 194.70 | 195.37 | 194.50 | -0.77% | 438,197 |
| Jun 5, 2024 | 198.80 | 198.87 | 196.18 | 196.89 | 196.01 | -0.88% | 504,308 |
| Jun 4, 2024 | 196.76 | 200.24 | 195.91 | 198.63 | 197.74 | 0.95% | 741,896 |
| Jun 3, 2024 | 197.09 | 200.40 | 196.35 | 196.76 | 195.88 | 0.04% | 681,639 |
| May 31, 2024 | 194.87 | 197.95 | 193.95 | 196.68 | 195.80 | 1.80% | 1,592,560 |
| May 30, 2024 | 188.02 | 193.50 | 187.49 | 193.20 | 192.34 | 3.66% | 1,065,308 |
| May 29, 2024 | 186.02 | 187.52 | 185.44 | 186.38 | 185.55 | -0.49% | 781,227 |
| May 28, 2024 | 188.93 | 192.01 | 186.23 | 187.29 | 186.45 | -0.43% | 790,335 |
| May 24, 2024 | 188.59 | 189.70 | 187.72 | 188.09 | 187.25 | -0.37% | 500,632 |
| May 23, 2024 | 193.04 | 193.52 | 188.58 | 188.79 | 187.95 | -2.57% | 730,863 |
| May 22, 2024 | 196.88 | 197.42 | 192.56 | 193.77 | 192.90 | -2.32% | 1,016,005 |
| May 21, 2024 | 198.41 | 199.61 | 196.97 | 198.37 | 196.49 | -0.02% | 599,145 |
| May 20, 2024 | 199.63 | 200.20 | 196.20 | 198.41 | 196.53 | -0.49% | 858,871 |
| May 17, 2024 | 202.75 | 202.89 | 198.35 | 199.38 | 197.49 | -1.72% | 853,268 |
| May 16, 2024 | 202.06 | 206.28 | 200.94 | 202.87 | 200.95 | 0.25% | 825,561 |
| May 15, 2024 | 204.42 | 208.23 | 201.63 | 202.36 | 200.44 | 1.64% | 1,247,777 |
| May 14, 2024 | 200.20 | 200.26 | 197.77 | 199.10 | 197.21 | 0.54% | 1,017,811 |
| May 13, 2024 | 199.79 | 200.00 | 196.33 | 198.03 | 196.15 | 0.26% | 719,232 |
| May 10, 2024 | 198.69 | 198.69 | 195.87 | 197.51 | 195.64 | -0.49% | 714,224 |
| May 9, 2024 | 197.96 | 201.23 | 196.46 | 198.48 | 196.60 | 0.64% | 827,530 |
| May 8, 2024 | 195.22 | 197.72 | 194.85 | 197.22 | 195.35 | 0.62% | 769,672 |
| May 7, 2024 | 194.25 | 197.70 | 193.66 | 196.00 | 194.14 | 1.77% | 962,913 |
| May 6, 2024 | 193.86 | 194.11 | 189.91 | 192.59 | 190.77 | -0.26% | 881,408 |