SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
193.30
+0.21 (0.11%)
At close: Nov 25, 2025, 4:00 PM EST
193.30
0.00 (0.00%)
After-hours: Nov 25, 2025, 4:57 PM EST
SBA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 194.34 | 195.36 | 193.20 | 193.37 | 193.37 | 0.14% | 689,907 |
| Nov 24, 2025 | 194.84 | 195.34 | 191.97 | 193.09 | 193.09 | -0.99% | 1,367,337 |
| Nov 21, 2025 | 196.46 | 198.39 | 194.74 | 195.02 | 195.02 | -0.12% | 1,105,479 |
| Nov 20, 2025 | 196.14 | 196.95 | 194.35 | 195.25 | 195.25 | -0.43% | 731,403 |
| Nov 19, 2025 | 198.56 | 199.09 | 194.81 | 196.09 | 196.09 | -0.81% | 630,686 |
| Nov 18, 2025 | 197.48 | 198.54 | 194.98 | 197.70 | 197.70 | 0.98% | 778,541 |
| Nov 17, 2025 | 198.35 | 198.35 | 195.09 | 195.78 | 195.78 | -0.73% | 725,186 |
| Nov 14, 2025 | 195.13 | 197.55 | 192.99 | 197.21 | 197.21 | 1.68% | 821,969 |
| Nov 13, 2025 | 200.25 | 200.53 | 193.72 | 193.95 | 193.95 | -3.81% | 1,169,605 |
| Nov 12, 2025 | 202.00 | 203.26 | 200.64 | 201.63 | 200.52 | -0.60% | 781,333 |
| Nov 11, 2025 | 200.74 | 207.29 | 199.48 | 202.84 | 201.72 | 1.71% | 967,673 |
| Nov 10, 2025 | 195.50 | 200.56 | 195.10 | 199.42 | 198.32 | 1.02% | 717,613 |
| Nov 7, 2025 | 195.78 | 197.58 | 194.87 | 197.40 | 196.31 | 1.36% | 798,258 |
| Nov 6, 2025 | 195.01 | 199.45 | 194.60 | 194.75 | 193.68 | -0.53% | 999,279 |
| Nov 5, 2025 | 196.37 | 198.92 | 195.47 | 195.79 | 194.71 | -0.21% | 978,552 |
| Nov 4, 2025 | 195.83 | 200.00 | 195.37 | 196.20 | 195.12 | 1.38% | 1,447,270 |
| Nov 3, 2025 | 189.29 | 193.88 | 188.84 | 193.52 | 192.45 | 1.07% | 1,854,096 |
| Oct 31, 2025 | 188.85 | 192.56 | 188.64 | 191.48 | 190.43 | 0.18% | 1,330,869 |
| Oct 30, 2025 | 190.06 | 194.19 | 189.79 | 191.14 | 190.09 | 0.38% | 1,320,196 |
| Oct 29, 2025 | 194.01 | 194.01 | 189.82 | 190.42 | 189.37 | -1.54% | 1,342,851 |
| Oct 28, 2025 | 195.26 | 196.56 | 187.44 | 193.40 | 192.34 | -1.98% | 3,275,751 |
| Oct 27, 2025 | 197.20 | 198.80 | 196.14 | 197.30 | 196.21 | -0.69% | 1,133,175 |
| Oct 24, 2025 | 197.08 | 199.87 | 195.93 | 198.68 | 197.59 | 1.32% | 878,327 |
| Oct 23, 2025 | 198.00 | 198.46 | 194.38 | 196.10 | 195.02 | -0.65% | 1,018,749 |
| Oct 22, 2025 | 197.53 | 199.94 | 196.56 | 197.38 | 196.29 | -0.15% | 610,886 |
| Oct 21, 2025 | 196.99 | 198.27 | 195.74 | 197.67 | 196.58 | -0.05% | 570,134 |
| Oct 20, 2025 | 196.48 | 198.00 | 194.71 | 197.76 | 196.67 | 0.76% | 627,113 |
| Oct 17, 2025 | 197.25 | 197.73 | 192.69 | 196.26 | 195.18 | -0.59% | 713,436 |
| Oct 16, 2025 | 194.41 | 199.49 | 194.02 | 197.42 | 196.33 | 1.53% | 908,694 |
| Oct 15, 2025 | 190.88 | 196.44 | 190.69 | 194.45 | 193.38 | 1.77% | 1,164,899 |
| Oct 14, 2025 | 188.30 | 192.47 | 188.30 | 191.07 | 190.02 | 1.57% | 1,267,844 |
| Oct 13, 2025 | 187.69 | 188.93 | 185.45 | 188.12 | 187.08 | -0.52% | 997,951 |
| Oct 10, 2025 | 189.11 | 189.67 | 185.70 | 189.10 | 188.06 | 0.86% | 843,963 |
| Oct 9, 2025 | 188.82 | 189.19 | 186.97 | 187.49 | 186.46 | -0.06% | 819,343 |
| Oct 8, 2025 | 187.14 | 188.92 | 186.51 | 187.61 | 186.58 | -0.49% | 958,580 |
| Oct 7, 2025 | 189.67 | 189.92 | 187.15 | 188.53 | 187.49 | -0.07% | 895,902 |
| Oct 6, 2025 | 190.87 | 191.18 | 187.79 | 188.66 | 187.62 | -1.79% | 1,072,155 |
| Oct 3, 2025 | 190.75 | 192.62 | 190.25 | 192.09 | 191.03 | 0.20% | 1,144,086 |
| Oct 2, 2025 | 190.54 | 192.68 | 188.94 | 191.70 | 190.64 | -0.05% | 841,862 |
| Oct 1, 2025 | 194.12 | 194.38 | 189.63 | 191.79 | 190.73 | -0.81% | 1,237,486 |
| Sep 30, 2025 | 195.50 | 196.13 | 192.85 | 193.35 | 192.29 | -1.40% | 1,307,019 |
| Sep 29, 2025 | 195.50 | 196.96 | 193.54 | 196.10 | 195.02 | 0.97% | 925,867 |
| Sep 26, 2025 | 195.33 | 196.62 | 193.95 | 194.22 | 193.15 | -0.62% | 1,248,239 |
| Sep 25, 2025 | 196.16 | 197.83 | 194.88 | 195.43 | 194.35 | 0.10% | 966,238 |
| Sep 24, 2025 | 198.40 | 198.89 | 195.21 | 195.23 | 194.16 | -1.81% | 1,408,532 |
| Sep 23, 2025 | 199.26 | 199.30 | 196.97 | 198.82 | 197.73 | 0.41% | 899,894 |
| Sep 22, 2025 | 197.72 | 200.26 | 196.79 | 198.00 | 196.91 | -0.55% | 1,733,756 |
| Sep 19, 2025 | 199.35 | 200.52 | 198.40 | 199.10 | 198.00 | 0.14% | 1,832,393 |
| Sep 18, 2025 | 197.09 | 200.05 | 197.04 | 198.82 | 197.73 | -0.28% | 1,119,769 |
| Sep 17, 2025 | 198.10 | 203.69 | 198.10 | 199.38 | 198.28 | 0.10% | 1,458,626 |