Home

SBA Communications Corporation - Class A Common Stock (SBAC)

221.44
-9.43 (-4.08%)
NASDAQ · Last Trade: Apr 6th, 10:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SBA Communications Corporation - Class A Common Stock (SBAC)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025231.60234.42220.53221.442,220,141221.44
4/03/2025224.74234.85224.43230.871,610,242230.87
4/02/2025219.37220.69217.47219.34708,043219.34
4/01/2025219.86222.29217.60220.42670,931220.42
3/31/2025218.75222.79217.85220.011,209,485220.01
3/28/2025218.26218.26215.61216.84533,764216.84
3/27/2025215.17217.68214.50216.38558,115216.38
3/26/2025215.28216.37213.41214.70394,488214.70
3/25/2025217.25217.25213.46214.31809,390214.31
3/24/2025220.66222.27217.62218.69747,347218.69
3/21/2025221.41223.16219.09221.641,208,734221.64
3/20/2025220.06221.61218.46220.97632,846220.97
3/19/2025221.19223.18217.73219.79794,452219.79
3/18/2025220.37223.77218.95223.15750,946223.15
3/17/2025219.22223.65218.91220.90926,994220.90
3/14/2025215.38219.51214.47218.231,282,831218.23
3/13/2025216.37216.98212.01214.56939,297214.56
3/12/2025218.55219.69213.70216.48755,396215.37
3/11/2025224.41226.50220.01220.421,536,438219.29
3/10/2025224.67227.59223.00224.911,453,495223.76
3/07/2025219.99225.97219.99223.731,520,934222.58
3/06/2025220.80220.80214.73218.74833,217217.62
3/05/2025215.66221.27215.66220.38792,237219.25
3/04/2025223.16227.96218.66219.35957,987218.22
3/03/2025216.86222.43216.86221.51629,560220.37
2/28/2025219.96220.27216.24217.901,093,981216.78
2/27/2025213.13218.36213.03218.20666,276217.08
2/26/2025217.91220.22214.71215.49761,710214.38
2/25/2025220.50225.38217.34219.171,779,004218.05
2/24/2025213.10215.60210.80212.841,171,699211.75
2/21/2025209.80215.01209.52213.001,132,676211.91
2/20/2025207.48210.30206.29210.03485,434208.95
2/19/2025206.21208.55204.70207.77696,764206.71
2/18/2025204.38206.66203.57206.40537,545205.34
2/14/2025209.90211.12205.30205.37486,835204.32
2/13/2025209.68209.68207.47208.12440,997207.05
2/12/2025205.60208.94204.13208.63588,643207.56
2/11/2025206.41209.39205.60209.24526,295208.17
2/10/2025206.99207.51203.71206.31556,267205.25
2/07/2025204.37206.79203.68205.82778,997204.76
2/06/2025204.33205.14203.60205.00620,389203.95
2/05/2025199.84203.79197.48203.48822,455202.44
2/04/2025196.93198.32195.21197.54676,212196.53
2/03/2025196.96199.24195.99197.73812,828196.72
1/31/2025198.10201.56197.10197.56769,361196.55
1/30/2025200.85202.15197.46199.14709,093198.12
1/29/2025202.00202.50196.76198.10738,017197.08
1/28/2025207.35207.35201.04201.67815,148200.64
1/27/2025205.40208.45203.37207.941,022,689206.87
1/24/2025198.38199.11196.23196.83673,530195.82
1/23/2025198.36198.74195.08198.69576,710197.67
1/22/2025202.51203.69198.17198.40996,523197.38
1/21/2025204.82207.41203.32204.36670,926203.31
1/17/2025205.53205.53203.34203.61697,682202.57
1/16/2025197.88205.00197.88204.181,188,330203.13
1/15/2025200.40200.90196.85197.231,021,009196.22
1/14/2025194.69197.38194.22195.02853,472194.02
1/13/2025193.08195.26192.61194.96846,121193.96
1/10/2025195.08195.89192.55192.761,108,894191.77
1/08/2025195.64199.95193.41199.711,131,072198.69
1/07/2025198.51200.19195.61195.89761,067194.89