SBA Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	235.39	238.68	233.73	238.54	-	0.81%	126,131
May 8, 2025	240.09	240.91	236.34	236.62	236.62	-1.54%	925,120
May 7, 2025	243.00	244.19	240.28	240.31	240.31	-1.04%	860,649
May 6, 2025	242.21	245.16	241.04	242.83	242.83	0.36%	739,686
May 5, 2025	242.70	244.70	240.40	241.95	241.95	-	700,866
May 2, 2025	242.07	242.66	238.26	241.96	241.96	0.51%	758,612
May 1, 2025	241.26	242.78	239.24	240.74	240.74	-1.09%	740,441
Apr 30, 2025	236.73	244.19	236.73	243.40	243.40	2.05%	1,201,154
Apr 29, 2025	234.08	239.06	229.81	238.50	238.50	6.82%	1,703,329
Apr 28, 2025	221.59	224.32	221.18	223.28	223.28	0.54%	882,344
Apr 25, 2025	221.79	223.80	219.38	222.09	222.09	-0.34%	856,214
Apr 24, 2025	226.76	226.76	221.87	222.84	222.84	-0.47%	883,225
Apr 23, 2025	229.15	230.52	220.00	223.90	223.90	-3.25%	1,823,476
Apr 22, 2025	226.68	231.92	225.55	231.42	231.42	2.60%	1,111,259
Apr 21, 2025	229.46	230.11	222.32	225.55	225.55	-1.53%	982,297
Apr 17, 2025	226.35	231.29	226.35	229.06	229.06	1.50%	1,308,133
Apr 16, 2025	221.88	228.75	221.88	225.67	225.67	0.36%	1,622,587
Apr 15, 2025	225.88	227.35	223.71	224.87	224.87	0.06%	747,400
Apr 14, 2025	218.41	225.46	217.74	224.73	224.73	2.53%	860,554
Apr 11, 2025	212.36	220.01	210.41	219.18	219.18	3.29%	1,118,083
Apr 10, 2025	213.29	218.48	206.56	212.20	212.20	0.03%	1,530,556
Apr 9, 2025	207.06	215.80	201.42	212.14	212.14	1.71%	1,931,133
Apr 8, 2025	217.21	217.21	206.41	208.57	208.57	-2.73%	1,736,687
Apr 7, 2025	203.45	219.91	203.00	214.43	214.43	-2.49%	1,982,319
Apr 4, 2025	231.60	234.42	219.76	219.91	219.91	-4.75%	2,220,141
Apr 3, 2025	224.74	234.85	224.43	230.87	230.87	5.26%	1,610,247
Apr 2, 2025	219.37	220.70	217.34	219.34	219.34	-0.49%	708,043
Apr 1, 2025	219.86	222.30	217.60	220.42	220.42	0.19%	670,943
Mar 31, 2025	218.75	222.79	217.86	220.01	220.01	1.46%	1,209,485
Mar 28, 2025	218.26	218.26	215.61	216.84	216.84	0.21%	533,764
Mar 27, 2025	215.17	217.68	214.51	216.38	216.38	0.78%	558,115
Mar 26, 2025	215.28	216.37	213.41	214.70	214.70	0.18%	394,488
Mar 25, 2025	217.25	217.25	213.46	214.31	214.31	-2.00%	809,388
Mar 24, 2025	220.66	222.27	217.62	218.69	218.69	-1.33%	747,347
Mar 21, 2025	221.41	223.16	219.09	221.64	221.64	0.30%	1,208,709
Mar 20, 2025	220.06	221.61	218.46	220.97	220.97	0.54%	632,846
Mar 19, 2025	221.19	223.18	217.73	219.79	219.79	-1.51%	794,452
Mar 18, 2025	220.37	223.77	218.95	223.15	223.15	1.02%	750,946
Mar 17, 2025	219.22	223.65	218.91	220.90	220.90	1.22%	926,996
Mar 14, 2025	215.38	219.51	214.47	218.23	218.23	1.71%	1,282,831
Mar 13, 2025	216.37	216.98	212.01	214.56	214.56	-0.89%	939,297
Mar 12, 2025	218.55	219.69	213.70	216.48	215.37	-1.79%	755,395
Mar 11, 2025	224.41	226.50	220.01	220.42	219.29	-2.00%	1,536,439
Mar 10, 2025	224.67	227.59	223.00	224.91	223.75	0.53%	1,453,366
Mar 7, 2025	219.99	225.97	219.99	223.73	222.58	2.28%	1,520,934
Mar 6, 2025	220.80	220.80	214.73	218.74	217.61	-0.74%	826,763
Mar 5, 2025	215.66	221.27	215.66	220.38	219.25	0.47%	792,239
Mar 4, 2025	223.16	227.96	218.66	219.35	218.22	-0.98%	957,986
Mar 3, 2025	216.86	222.43	216.86	221.51	220.37	1.66%	629,561
Feb 28, 2025	219.96	220.27	216.24	217.90	216.78	-0.14%	1,093,981