SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
198.63
-0.75 (-0.38%)
Sep 18, 2025, 11:26 AM EDT - Market open
SBA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 197.09 | 199.63 | 197.04 | 199.38 | - | - | 162,845 |
| Sep 17, 2025 | 198.10 | 203.69 | 198.10 | 199.38 | 199.38 | 0.10% | 1,458,626 |
| Sep 16, 2025 | 198.16 | 199.84 | 197.19 | 199.18 | 199.18 | 0.57% | 1,746,499 |
| Sep 15, 2025 | 200.04 | 201.77 | 195.34 | 198.05 | 198.05 | -0.96% | 1,480,174 |
| Sep 12, 2025 | 198.13 | 200.75 | 197.87 | 199.97 | 199.97 | 0.27% | 1,334,436 |
| Sep 11, 2025 | 195.00 | 199.84 | 193.29 | 199.44 | 199.44 | 3.03% | 1,602,930 |
| Sep 10, 2025 | 191.18 | 194.34 | 190.54 | 193.57 | 193.57 | 1.10% | 1,517,540 |
| Sep 9, 2025 | 191.35 | 192.19 | 188.80 | 191.47 | 191.47 | 0.06% | 2,326,270 |
| Sep 8, 2025 | 193.84 | 193.90 | 186.81 | 191.35 | 191.35 | -3.23% | 2,436,410 |
| Sep 5, 2025 | 198.28 | 199.64 | 196.51 | 197.74 | 197.74 | 1.32% | 1,863,233 |
| Sep 4, 2025 | 200.69 | 201.34 | 192.95 | 195.17 | 195.17 | -2.08% | 2,126,032 |
| Sep 3, 2025 | 201.93 | 204.58 | 198.60 | 199.31 | 199.31 | -1.33% | 1,316,028 |
| Sep 2, 2025 | 202.65 | 206.20 | 201.60 | 202.00 | 202.00 | -1.39% | 1,276,551 |
| Aug 29, 2025 | 207.30 | 208.70 | 204.62 | 204.85 | 204.85 | -0.58% | 1,350,777 |
| Aug 28, 2025 | 208.20 | 210.55 | 203.57 | 206.04 | 206.04 | -1.00% | 1,811,749 |
| Aug 27, 2025 | 217.02 | 218.65 | 207.94 | 208.13 | 208.13 | -4.89% | 1,234,183 |
| Aug 26, 2025 | 218.98 | 218.98 | 214.08 | 218.84 | 218.84 | -1.23% | 1,325,325 |
| Aug 25, 2025 | 221.04 | 222.75 | 221.04 | 221.57 | 221.57 | -0.58% | 530,117 |
| Aug 22, 2025 | 222.69 | 225.33 | 221.71 | 222.87 | 222.87 | 0.90% | 513,463 |
| Aug 21, 2025 | 219.68 | 222.65 | 218.94 | 220.89 | 220.89 | -1.26% | 526,306 |
| Aug 20, 2025 | 221.97 | 225.22 | 221.50 | 223.71 | 222.59 | 1.57% | 941,691 |
| Aug 19, 2025 | 216.36 | 220.43 | 216.12 | 220.26 | 219.16 | 2.38% | 743,188 |
| Aug 18, 2025 | 220.13 | 220.83 | 215.01 | 215.15 | 214.07 | -2.18% | 850,296 |
| Aug 15, 2025 | 217.91 | 221.01 | 217.81 | 219.94 | 218.84 | 1.40% | 791,328 |
| Aug 14, 2025 | 219.04 | 219.04 | 214.65 | 216.91 | 215.83 | -1.13% | 921,864 |
| Aug 13, 2025 | 218.30 | 220.65 | 218.12 | 219.39 | 218.29 | 0.64% | 929,609 |
| Aug 12, 2025 | 219.47 | 219.86 | 216.93 | 217.99 | 216.90 | -0.51% | 621,976 |
| Aug 11, 2025 | 220.31 | 221.39 | 218.02 | 219.11 | 218.01 | -0.79% | 602,844 |
| Aug 8, 2025 | 223.14 | 224.23 | 219.62 | 220.85 | 219.75 | -1.03% | 569,133 |
| Aug 7, 2025 | 219.68 | 223.47 | 217.99 | 223.14 | 222.02 | 1.53% | 754,416 |
| Aug 6, 2025 | 219.81 | 223.28 | 219.50 | 219.77 | 218.67 | 0.28% | 987,914 |
| Aug 5, 2025 | 223.25 | 223.25 | 215.51 | 219.16 | 218.06 | -4.88% | 2,174,022 |
| Aug 4, 2025 | 228.15 | 231.34 | 227.75 | 230.40 | 229.25 | 0.80% | 944,690 |
| Aug 1, 2025 | 234.64 | 234.64 | 227.08 | 228.57 | 227.43 | 1.71% | 1,083,126 |
| Jul 31, 2025 | 224.51 | 227.49 | 223.47 | 224.72 | 223.60 | -1.00% | 859,197 |
| Jul 30, 2025 | 227.97 | 231.76 | 225.76 | 226.98 | 225.85 | -0.85% | 778,496 |
| Jul 29, 2025 | 227.38 | 229.18 | 223.07 | 228.92 | 227.78 | 0.96% | 977,133 |
| Jul 28, 2025 | 232.21 | 233.41 | 226.45 | 226.75 | 225.62 | -3.07% | 634,462 |
| Jul 25, 2025 | 235.45 | 235.70 | 232.22 | 233.92 | 232.75 | -0.51% | 500,387 |
| Jul 24, 2025 | 237.18 | 240.14 | 234.44 | 235.12 | 233.94 | -0.76% | 893,989 |
| Jul 23, 2025 | 243.16 | 243.16 | 235.52 | 236.91 | 235.73 | -1.02% | 980,510 |
| Jul 22, 2025 | 236.64 | 240.15 | 234.53 | 239.35 | 238.15 | 2.12% | 960,694 |
| Jul 21, 2025 | 234.90 | 236.73 | 233.97 | 234.37 | 233.20 | 0.20% | 403,250 |
| Jul 18, 2025 | 233.14 | 235.34 | 231.97 | 233.90 | 232.73 | 0.45% | 395,556 |
| Jul 17, 2025 | 232.91 | 234.32 | 232.00 | 232.86 | 231.70 | -0.44% | 445,890 |
| Jul 16, 2025 | 230.97 | 234.02 | 229.90 | 233.89 | 232.72 | 1.68% | 1,058,372 |
| Jul 15, 2025 | 231.76 | 232.36 | 229.17 | 230.03 | 228.88 | -0.99% | 610,633 |
| Jul 14, 2025 | 229.70 | 233.44 | 229.04 | 232.34 | 231.18 | 1.55% | 461,159 |
| Jul 11, 2025 | 231.81 | 231.81 | 227.56 | 228.80 | 227.66 | -1.71% | 678,942 |
| Jul 10, 2025 | 233.11 | 235.23 | 230.00 | 232.79 | 231.63 | -0.63% | 583,298 |