SBA Communications Corporation - 0KYZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	196	195.89	196.33	196.74	195.89	58
September 25, 2025	197.52	196.33	196.33	197.52	196.33	59
September 24, 2025	196.75	196.75	196.75	196.75	196.75	74
September 23, 2025	199.87	197.98	197.98	199.87	197.55	34
September 22, 2025	198.83	199.04	199.04	200.17	198.83	107
September 19, 2025	199.54	199.3	199.3	199.54	199.3	7,200
September 18, 2025	197.1	197.1	197.1	197.1	197.1	4
September 17, 2025	199.05	202.98	202.98	202.98	199.05	387
September 16, 2025	198.46	198.46	198.46	198.46	198.46	22
September 15, 2025	200.31	197.64	197.64	200.51	196.77	1,554
September 12, 2025	198.77	199.59	199.99	200.4	198.77	34
September 11, 2025	194.99	194.89	194.89	194.99	193.6	72
September 10, 2025	191.06	193.19	193.19	194.14	191.06	23
September 09, 2025	192.05	191.84	190.43	192.05	189.2	26
September 08, 2025	195.25	189.73	189.73	195.25	187.7	733
September 05, 2025	198.1	198.82	198.82	198.82	198.1	110
September 04, 2025	198.89	194.3	194.3	198.89	194.3	153
September 03, 2025	201.89	202.03	202.03	202.03	201.89	41
September 02, 2025	205.27	203.55	203.55	206.1	203.55	226
August 29, 2025	207.3	207.26	207.26	208.05	205.69	723
August 28, 2025	208.2	206.05	206.05	210.02	205.8	108
August 27, 2025	216	210.77	210.77	216.31	210.5	300
August 26, 2025	216.32	216.59	216.59	216.59	215.83	2
August 22, 2025	222.8	224.68	224.68	224.68	222.8	5
August 21, 2025	221.2	219.73	219.73	221.2	219.73	137
August 20, 2025	222	222	220.89	222	222	2
August 19, 2025	216.52	216.52	215.44	216.52	216.52	2
August 18, 2025	218.67	218.03	218.03	220.18	218.03	56
August 15, 2025	217.01	217.01	217.01	217.01	217.01	30
August 14, 2025	216.04	214.89	214.89	216.04	214.89	305
August 13, 2025	218.01	219.15	219.15	220.27	218.01	8
August 12, 2025	220.03	218.33	218.33	220.03	216.9	34
August 11, 2025	218.84	220.3	220.3	221.85	218.84	34
August 08, 2025	223.46	223.06	223.06	224.38	222.95	19
August 07, 2025	220.23	220.52	220.52	220.52	219.72	30
August 06, 2025	221.05	221.56	221.56	222.07	219.79	19
August 05, 2025	220.71	221.63	221.63	222.41	217.15	175
August 04, 2025	228.97	230.82	230.82	230.82	227.74	4
August 01, 2025	231.14	232.22	232.22	233.05	230	5
July 31, 2025	225.67	223.71	223.71	225.67	223.71	182
July 30, 2025	230.53	229.9	229.9	231.54	227.97	3,000
July 29, 2025	226.41	225.54	225.54	226.85	223.48	336
July 28, 2025	231.67	230.54	230.54	231.67	230.42	3,000
July 25, 2025	236.83	232.78	232.78	236.83	232.78	6
July 24, 2025	238.15	238.59	238.59	239.29	237.84	70
July 23, 2025	238.35	237.63	237.63	238.35	237.63	608
July 22, 2025	236.61	237.8	237.8	239.38	236.61	340
July 21, 2025	235.54	236	236	236	233	12
July 17, 2025	233.26	232.97	232.97	233.26	232.97	1
July 16, 2025	230.24	229.66	229.66	233.46	229.66	19
July 15, 2025	230.24	229.66	229.66	233.46	229.66	10,024
July 14, 2025	229.52	231.37	231.37	231.37	229.52	179
July 11, 2025	230.82	228.36	228.36	231.4	228.36	116
July 10, 2025	234.25	234.39	234.39	234.39	234.06	165
July 09, 2025	234.23	234.23	234.23	234.23	234.23	72
July 08, 2025	230.47	233.6	233.6	233.99	230.47	501
July 07, 2025	233.93	235.66	235.66	235.66	233.55	5
July 03, 2025	233.1	234.41	234.41	234.56	233.1	25
July 02, 2025	238.14	239.05	239.05	239.2	238.14	5,361
July 01, 2025	233.91	234.48	234.48	234.48	233.91	26

SBA Communications Corporation (0KYZ.L) LSE