Home

SBA Communications Corporation - Class A Common Stock (SBAC)

187.34
+0.37 (0.20%)
NASDAQ · Last Trade: Dec 3rd, 8:05 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/03/2025186.98187.95185.13187.34837,602187.34
12/02/2025188.89189.13186.30186.97590,291186.97
12/01/2025193.13193.13188.00188.57941,850188.57
11/28/2025194.09195.40193.67194.27313,105194.27
11/26/2025192.51195.95192.51194.79756,186194.79
11/25/2025194.34195.36193.20193.30771,961193.30
11/24/2025194.84195.34191.97193.091,367,428193.09
11/21/2025196.46198.38194.81195.021,111,505195.02
11/20/2025196.14196.95194.35195.25731,392195.25
11/19/2025198.56199.09194.81196.09630,686196.09
11/18/2025197.48198.54194.97197.70778,536197.70
11/17/2025198.35198.35195.09195.78725,154195.78
11/14/2025195.13197.54192.99197.21821,969197.21
11/13/2025200.25200.53193.72193.951,169,605193.95
11/12/2025202.00203.26200.64201.63781,330200.52
11/11/2025200.74207.29199.48202.84967,659201.72
11/10/2025195.50200.56195.09199.42717,614198.32
11/07/2025195.78197.58194.87197.40798,258196.31
11/06/2025195.01199.45194.60194.75998,874193.68
11/05/2025196.37198.92195.47195.79978,552194.71
11/04/2025195.83200.00195.37196.201,447,227195.12
11/03/2025189.29193.88188.84193.521,854,023192.46
10/31/2025188.85192.56188.63191.481,330,869190.43
10/30/2025190.06194.19189.79191.141,320,142190.09
10/29/2025194.01194.01189.82190.421,342,845189.37
10/28/2025195.26196.56187.44193.403,275,751192.34
10/27/2025197.20198.80196.14197.301,133,164196.21
10/24/2025197.08199.87195.93198.68878,327197.59
10/23/2025198.00198.46194.38196.101,018,743195.02
10/22/2025197.53199.94196.56197.38610,886196.29
10/21/2025196.99198.27195.74197.67570,086196.58
10/20/2025196.48198.00194.71197.76627,230196.67
10/17/2025197.25197.73192.69196.26713,436195.18
10/16/2025194.41199.49194.02197.42908,694196.33
10/15/2025190.88196.44190.69194.451,164,899193.38
10/14/2025188.30192.47188.30191.071,267,844190.02
10/13/2025187.69188.93185.45188.12997,951187.08
10/10/2025189.10189.67185.70189.10843,963188.06
10/09/2025188.82189.19186.97187.49819,343186.46
10/08/2025187.14188.92186.51187.61958,579186.58
10/07/2025189.67189.91187.15188.53895,902187.49
10/06/2025190.87191.18187.79188.661,072,148187.62
10/03/2025190.75192.62190.25192.091,144,086191.03
10/02/2025190.54192.68188.94191.70841,862190.65
10/01/2025194.12194.38189.63191.791,237,471190.73
9/30/2025195.50196.13192.85193.351,307,019192.29
9/29/2025195.50196.96193.54196.10925,858195.02
9/26/2025195.33196.62193.95194.221,249,499193.15
9/25/2025196.16197.83194.88195.43966,238194.35
9/24/2025198.40198.89195.21195.231,408,518194.16
9/23/2025199.26199.30196.97198.82899,895197.72
9/22/2025197.72200.26196.79198.001,733,771196.91
9/19/2025199.35200.52198.40199.101,832,393198.00
9/18/2025197.09200.05197.04198.821,119,769197.72
9/17/2025198.10203.69198.09199.381,458,627198.28
9/16/2025198.16199.84197.19199.181,746,499198.08
9/15/2025200.04201.76195.34198.051,480,174196.96
9/12/2025198.13200.75197.87199.971,334,436198.87
9/11/2025195.00199.84193.29199.441,602,915198.34
9/10/2025191.18194.34190.54193.571,517,532192.50
9/09/2025191.35192.19188.80191.472,326,261190.42
9/08/2025193.84193.90186.81191.352,436,504190.30
9/05/2025198.28199.64196.51197.741,863,233196.65
9/04/2025200.69201.34192.95195.172,126,031194.10