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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	192.5	193.44	193.44	193.75	192.5	283
January 13, 2026	184.22	186	186	186	184.22	60
January 12, 2026	184.5	185.14	185.14	187.15	184.5	7
January 09, 2026	180.13	180.51	180.51	182.23	179.96	8
January 08, 2026	180.58	181.91	181.91	183.03	180.58	1,443
January 07, 2026	186.25	182.52	182.52	186.25	182.52	19
January 06, 2026	188.89	188.24	188.24	188.89	188.24	476
January 05, 2026	187.2	187.3	187.3	187.3	187.2	56
January 02, 2026	191.96	193.14	193.14	193.14	191.96	16
December 31, 2025	193.72	194.1	193.7	196.25	192.92	7
December 30, 2025	193.47	193.71	193.71	193.71	192.92	33
December 29, 2025	194.02	194.02	194.02	194.02	194.02	16
December 24, 2025	192.06	192.06	192.06	192.06	192.06	126
December 23, 2025	189.2	189.59	189.59	189.59	189.05	128
December 22, 2025	188.29	187.58	187.58	188.29	187.58	104
December 19, 2025	189.57	188.76	188.76	190.05	188.76	4
December 18, 2025	191.52	190.55	190.55	191.57	190.55	0
December 17, 2025	190.16	190.87	190.16	191.14	190.08	12
December 16, 2025	191.31	191.31	191.31	192.46	191.31	109
December 15, 2025	190.91	191.67	191.67	191.67	190.91	109
December 12, 2025	193.37	193.37	193.37	193.37	193.37	2
December 11, 2025	192.33	193.04	193.04	193.16	192.33	86
December 10, 2025	191.42	191.38	191.38	191.78	191.38	21
December 09, 2025	192.64	191.2	191.2	192.64	191.2	38
December 08, 2025	188.1	190.38	191.42	191.42	188.1	237
December 05, 2025	190.36	190.36	190.36	190.36	190.36	3
December 04, 2025	189.12	189.68	189.68	189.68	189.12	232
December 03, 2025	187.05	185.46	185.46	187.29	185.46	332
December 02, 2025	188.15	187.32	187.32	188.51	187.32	102
December 01, 2025	191.27	189.31	189.31	191.3	188.75	72
November 28, 2025	195.39	194.48	194.48	195.39	194.48	276
November 26, 2025	194.79	195.39	195.39	195.87	192.51	139
November 25, 2025	194.23	194.54	194.54	194.54	194.23	118
November 24, 2025	193.02	193.02	193.02	193.02	193.02	872
November 21, 2025	196.56	196.56	196.56	196.56	196.56	82
November 20, 2025	196.13	194.99	195.43	196.13	194.95	9
November 19, 2025	198.38	197.37	197.37	198.38	196.01	238
November 18, 2025	196.48	197.64	197.64	197.64	196.48	312
November 17, 2025	197.16	196.46	196.46	197.16	195.98	219
November 14, 2025	198.04	196.23	196.23	198.04	195.13	713
November 13, 2025	197.58	198.04	198.04	198.04	197.58	15
November 12, 2025	202.12	202.22	202.22	202.22	202.1	23
November 11, 2025	195.5	195.5	194.39	195.5	195.5	13
November 10, 2025	198.79	198.39	197.26	198.79	198.39	52
November 07, 2025	196.37	194.88	194.88	197.46	194.88	17
November 06, 2025	195.98	197.17	197.17	199.19	195.98	863
November 05, 2025	198.1	196.54	196.54	198.1	196.54	95
November 04, 2025	198.18	198.18	198.18	198.18	198.18	6
November 03, 2025	189.26	190.35	190.35	190.35	189.26	27
October 31, 2025	190.71	191.2	191.2	191.2	190.71	8
October 30, 2025	190.89	190.66	190.66	190.89	190.66	31
October 29, 2025	191.91	191.91	191.91	192.23	191.91	168
October 28, 2025	195.75	192.71	192.71	196.86	187.6	168
October 27, 2025	196.35	196.43	196.43	196.43	196.35	827
October 24, 2025	196.61	197.45	197.45	197.45	196.46	89
October 23, 2025	194.63	195.06	195.06	195.06	194.63	89
October 22, 2025	197.46	196.97	196.97	197.46	196.39	2
October 21, 2025	197.15	197.25	197.25	197.25	197.15	23
October 20, 2025	196.27	195.73	195.73	196.27	195.12	24
October 17, 2025	197.55	195.46	195.99	197.6	192.74	346

SBA Communications Corporation (0KYZ.L) LSE