Skip to main content
SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
230.79
+0.55 (0.24%)
May 30, 2025, 3:10 PM - Market open

SBA Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 2025230.58231.51228.14229.74--0.22%148,167
May 29, 2025227.89230.37226.63230.24230.240.53%512,421
May 28, 2025230.66230.66226.36229.03229.03-0.86%673,747
May 27, 2025230.23232.45228.53231.01231.010.65%573,207
May 23, 2025229.49231.11227.56229.52229.520.55%400,822
May 22, 2025231.07231.07225.39228.27228.27-1.57%705,289
May 21, 2025233.67235.51231.51231.90230.78-0.80%594,130
May 20, 2025232.02236.09232.02233.78232.65-0.73%648,249
May 19, 2025234.34235.60232.09235.51234.371.04%544,505
May 16, 2025229.44233.27229.17233.08231.951.74%1,084,678
May 15, 2025224.99229.66224.18229.09227.982.86%929,809
May 14, 2025224.63225.11220.82222.73221.65-1.37%1,526,085
May 13, 2025229.80229.80223.71225.82224.73-1.68%1,067,350
May 12, 2025234.40235.43227.97229.67228.56-4.18%1,065,229
May 9, 2025235.39240.70233.73239.69238.531.30%670,645
May 8, 2025240.09240.91236.34236.62235.48-1.54%925,120
May 7, 2025243.00244.19240.28240.31239.15-1.04%860,649
May 6, 2025242.21245.16241.04242.83241.660.36%739,686
May 5, 2025242.70244.70240.40241.95240.78-700,866
May 2, 2025242.07242.66238.26241.96240.790.51%758,612
May 1, 2025241.26242.78239.24240.74239.58-1.09%740,441
Apr 30, 2025236.73244.19236.73243.40242.222.05%1,201,154
Apr 29, 2025234.08239.06229.81238.50237.356.82%1,703,329
Apr 28, 2025221.59224.32221.18223.28222.200.54%882,344
Apr 25, 2025221.79223.80219.38222.09221.02-0.34%856,214
Apr 24, 2025226.76226.76221.87222.84221.76-0.47%883,225
Apr 23, 2025229.15230.52220.00223.90222.82-3.25%1,823,476
Apr 22, 2025226.68231.92225.55231.42230.302.60%1,111,259
Apr 21, 2025229.46230.11222.32225.55224.46-1.53%982,297
Apr 17, 2025226.35231.29226.35229.06227.951.50%1,308,133
Apr 16, 2025221.88228.75221.88225.67224.580.36%1,622,587
Apr 15, 2025225.88227.35223.71224.87223.780.06%747,400
Apr 14, 2025218.41225.46217.74224.73223.642.53%860,554
Apr 11, 2025212.36220.01210.41219.18218.123.29%1,118,083
Apr 10, 2025213.29218.48206.56212.20211.170.03%1,530,556
Apr 9, 2025207.06215.80201.42212.14211.111.71%1,931,133
Apr 8, 2025217.21217.21206.41208.57207.56-2.73%1,736,687
Apr 7, 2025203.45219.91203.00214.43213.39-2.49%1,982,319
Apr 4, 2025231.60234.42219.76219.91218.85-4.75%2,220,141
Apr 3, 2025224.74234.85224.43230.87229.755.26%1,610,247
Apr 2, 2025219.37220.70217.34219.34218.28-0.49%708,043
Apr 1, 2025219.86222.30217.60220.42219.350.19%670,943
Mar 31, 2025218.75222.79217.86220.01218.951.46%1,209,485
Mar 28, 2025218.26218.26215.61216.84215.790.21%533,764
Mar 27, 2025215.17217.68214.51216.38215.330.78%558,115
Mar 26, 2025215.28216.37213.41214.70213.660.18%394,488
Mar 25, 2025217.25217.25213.46214.31213.27-2.00%809,388
Mar 24, 2025220.66222.27217.62218.69217.63-1.33%747,347
Mar 21, 2025221.41223.16219.09221.64220.570.30%1,208,709
Mar 20, 2025220.06221.61218.46220.97219.900.54%632,846