Skip to main content
SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
213.00
+2.97 (1.41%)
Feb 21, 2025, 4:00 PM EST - Market closed

SBA Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025207.48210.30206.29210.03210.031.09%485,420
Feb 19, 2025206.21208.55204.70207.77207.770.66%696,763
Feb 18, 2025204.38206.66203.57206.40206.400.50%537,545
Feb 14, 2025209.90211.12205.30205.37205.37-1.32%486,835
Feb 13, 2025209.68209.68207.47208.12208.12-0.24%441,004
Feb 12, 2025205.60208.94204.13208.63208.63-0.29%588,642
Feb 11, 2025206.41209.39205.60209.24209.241.42%526,309
Feb 10, 2025206.99207.51203.71206.31206.310.24%556,272
Feb 7, 2025204.37206.79203.68205.82205.820.40%778,996
Feb 6, 2025204.33205.14203.60205.00205.000.75%620,389
Feb 5, 2025199.84203.79197.48203.48203.483.01%822,456
Feb 4, 2025196.93198.32195.21197.54197.54-0.10%676,211
Feb 3, 2025196.96199.24195.99197.73197.730.09%812,827
Jan 31, 2025198.10201.56197.10197.56197.56-0.79%769,360
Jan 30, 2025200.85202.15197.46199.14199.140.52%709,109
Jan 29, 2025202.00202.50196.76198.10198.10-1.77%738,016
Jan 28, 2025207.35207.35201.04201.67201.67-3.02%815,151
Jan 27, 2025205.40208.45203.37207.94207.945.64%1,022,689
Jan 24, 2025198.38199.11196.23196.83196.83-0.94%673,529
Jan 23, 2025198.36198.74195.08198.69198.690.15%576,710
Jan 22, 2025202.51203.70198.17198.40198.40-2.92%996,522
Jan 21, 2025204.82207.41203.32204.36204.360.37%670,925
Jan 17, 2025205.53205.53203.34203.61203.61-0.28%697,679
Jan 16, 2025197.88205.00197.88204.18204.183.52%1,188,338
Jan 15, 2025200.40200.90196.85197.23197.231.13%1,021,009
Jan 14, 2025194.69197.38194.22195.02195.020.03%853,471
Jan 13, 2025193.08195.26192.61194.96194.961.14%846,120
Jan 10, 2025195.08195.89192.55192.76192.76-3.48%1,108,894
Jan 8, 2025195.64199.95193.41199.71199.711.95%1,131,071
Jan 7, 2025198.51200.19195.61195.89195.89-1.53%761,066
Jan 6, 2025200.90202.78198.50198.93198.93-1.42%811,172
Jan 3, 2025201.41202.97199.31201.80201.800.70%525,857
Jan 2, 2025205.06205.30200.08200.40200.40-1.67%513,751
Dec 31, 2024205.37205.85201.62203.80203.800.24%696,667
Dec 30, 2024203.34203.59200.89203.32203.320.06%658,848
Dec 27, 2024201.89205.52201.89203.20203.20-0.39%653,472
Dec 26, 2024202.25204.11200.94204.00204.000.71%591,978
Dec 24, 2024202.20203.25200.92202.56202.56-0.35%438,293
Dec 23, 2024202.61203.43200.60203.28203.28-0.14%1,108,959
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