SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
230.80
+0.10 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
SBA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 230.36 | 233.04 | 229.28 | 230.80 | 230.80 | 0.04% | 780,087 |
| Jun 26, 2025 | 233.16 | 233.89 | 228.73 | 230.70 | 230.70 | -0.85% | 700,713 |
| Jun 25, 2025 | 235.64 | 235.64 | 231.22 | 232.68 | 232.68 | -1.66% | 493,919 |
| Jun 24, 2025 | 233.72 | 237.42 | 231.82 | 236.60 | 236.60 | 1.06% | 598,833 |
| Jun 23, 2025 | 230.25 | 235.65 | 229.26 | 234.12 | 234.12 | 2.10% | 573,920 |
| Jun 20, 2025 | 229.81 | 230.56 | 226.74 | 229.31 | 229.31 | 0.43% | 937,451 |
| Jun 18, 2025 | 228.20 | 228.81 | 226.05 | 228.32 | 228.32 | -0.09% | 595,905 |
| Jun 17, 2025 | 229.38 | 230.71 | 227.21 | 228.52 | 228.52 | -0.70% | 821,700 |
| Jun 16, 2025 | 227.54 | 232.09 | 226.78 | 230.12 | 230.12 | 1.01% | 1,147,392 |
| Jun 13, 2025 | 227.96 | 228.98 | 226.07 | 227.83 | 227.83 | -0.11% | 592,608 |
| Jun 12, 2025 | 226.25 | 228.11 | 224.99 | 228.07 | 228.07 | 1.48% | 643,697 |
| Jun 11, 2025 | 225.82 | 228.12 | 223.06 | 224.75 | 224.75 | -0.62% | 745,460 |
| Jun 10, 2025 | 226.08 | 227.65 | 224.62 | 226.16 | 226.16 | 0.52% | 546,896 |
| Jun 9, 2025 | 225.49 | 226.45 | 222.47 | 224.99 | 224.99 | -0.31% | 610,917 |
| Jun 6, 2025 | 228.36 | 229.78 | 225.52 | 225.68 | 225.68 | -1.73% | 482,447 |
| Jun 5, 2025 | 230.41 | 231.28 | 228.56 | 229.65 | 229.65 | -0.48% | 674,715 |
| Jun 4, 2025 | 229.90 | 232.47 | 228.26 | 230.75 | 230.75 | 0.55% | 427,882 |
| Jun 3, 2025 | 229.69 | 230.37 | 226.24 | 229.48 | 229.48 | -0.68% | 627,171 |
| Jun 2, 2025 | 229.99 | 231.84 | 227.83 | 231.06 | 231.06 | -0.36% | 522,832 |
| May 30, 2025 | 230.58 | 232.60 | 228.14 | 231.89 | 231.89 | 0.72% | 1,256,458 |
| May 29, 2025 | 227.89 | 230.37 | 226.63 | 230.24 | 230.24 | 0.53% | 512,421 |
| May 28, 2025 | 230.66 | 230.66 | 226.36 | 229.03 | 229.03 | -0.86% | 673,747 |
| May 27, 2025 | 230.23 | 232.45 | 228.53 | 231.01 | 231.01 | 0.65% | 573,207 |
| May 23, 2025 | 229.49 | 231.11 | 227.56 | 229.52 | 229.52 | 0.55% | 400,822 |
| May 22, 2025 | 231.07 | 231.07 | 225.39 | 228.27 | 228.27 | -1.57% | 705,289 |
| May 21, 2025 | 233.67 | 235.51 | 231.51 | 231.90 | 230.78 | -0.80% | 594,130 |
| May 20, 2025 | 232.02 | 236.09 | 232.02 | 233.78 | 232.65 | -0.73% | 648,249 |
| May 19, 2025 | 234.34 | 235.60 | 232.09 | 235.51 | 234.37 | 1.04% | 544,505 |
| May 16, 2025 | 229.44 | 233.27 | 229.17 | 233.08 | 231.95 | 1.74% | 1,084,678 |
| May 15, 2025 | 224.99 | 229.66 | 224.18 | 229.09 | 227.98 | 2.86% | 929,809 |
| May 14, 2025 | 224.63 | 225.11 | 220.82 | 222.73 | 221.65 | -1.37% | 1,526,085 |
| May 13, 2025 | 229.80 | 229.80 | 223.71 | 225.82 | 224.73 | -1.68% | 1,067,350 |
| May 12, 2025 | 234.40 | 235.43 | 227.97 | 229.67 | 228.56 | -4.18% | 1,065,229 |
| May 9, 2025 | 235.39 | 240.70 | 233.73 | 239.69 | 238.53 | 1.30% | 670,645 |
| May 8, 2025 | 240.09 | 240.91 | 236.34 | 236.62 | 235.48 | -1.54% | 925,120 |
| May 7, 2025 | 243.00 | 244.19 | 240.28 | 240.31 | 239.15 | -1.04% | 860,649 |
| May 6, 2025 | 242.21 | 245.16 | 241.04 | 242.83 | 241.66 | 0.36% | 739,686 |
| May 5, 2025 | 242.70 | 244.70 | 240.40 | 241.95 | 240.78 | - | 700,866 |
| May 2, 2025 | 242.07 | 242.66 | 238.26 | 241.96 | 240.79 | 0.51% | 758,612 |
| May 1, 2025 | 241.26 | 242.78 | 239.24 | 240.74 | 239.58 | -1.09% | 740,441 |
| Apr 30, 2025 | 236.73 | 244.19 | 236.73 | 243.40 | 242.22 | 2.05% | 1,201,154 |
| Apr 29, 2025 | 234.08 | 239.06 | 229.81 | 238.50 | 237.35 | 6.82% | 1,703,329 |
| Apr 28, 2025 | 221.59 | 224.32 | 221.18 | 223.28 | 222.20 | 0.54% | 882,344 |
| Apr 25, 2025 | 221.79 | 223.80 | 219.38 | 222.09 | 221.02 | -0.34% | 856,214 |
| Apr 24, 2025 | 226.76 | 226.76 | 221.87 | 222.84 | 221.76 | -0.47% | 883,225 |
| Apr 23, 2025 | 229.15 | 230.52 | 220.00 | 223.90 | 222.82 | -3.25% | 1,823,476 |
| Apr 22, 2025 | 226.68 | 231.92 | 225.55 | 231.42 | 230.30 | 2.60% | 1,111,259 |
| Apr 21, 2025 | 229.46 | 230.11 | 222.32 | 225.55 | 224.46 | -1.53% | 982,297 |
| Apr 17, 2025 | 226.35 | 231.29 | 226.35 | 229.06 | 227.95 | 1.50% | 1,308,133 |
| Apr 16, 2025 | 221.88 | 228.75 | 221.88 | 225.67 | 224.58 | 0.36% | 1,622,587 |