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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	230.89	231.13	231.13	231.95	229.49	3
June 27, 2025	229.36	229.36	229.36	229.36	229.36	172
June 26, 2025	232.65	231.27	231.27	233.55	229.46	15
June 25, 2025	235.1	231.84	231.84	235.1	231.84	1
June 24, 2025	232.28	233.21	233.21	233.89	232.2	19
June 20, 2025	230.27	228.6	228.6	230.27	227.32	2
June 18, 2025	228.37	227.42	227.42	228.37	227.42	81
June 17, 2025	228.27	230.06	230.06	230.06	228.27	3
June 16, 2025	228.85	230.45	230.45	230.45	228.85	35
June 13, 2025	227.81	227.81	227.81	227.81	227.81	3
June 12, 2025	225.67	226.71	226.71	227.99	225.67	78
June 11, 2025	227.45	227.93	227.93	227.93	227.45	23
June 10, 2025	225.46	225.46	225.46	226.69	225.46	49
June 09, 2025	224.41	224.06	224.06	226.6	224.06	76
June 06, 2025	227.15	226.55	227.15	227.15	226.55	36
June 05, 2025	230.12	230.12	230.12	230.12	230.12	39
June 04, 2025	230.82	230.82	230.82	230.82	227.44	2
June 03, 2025	229.63	229.63	229.63	229.63	229.63	4
June 02, 2025	227.89	230.34	230.34	230.86	227.89	2
May 30, 2025	230.81	229.48	229.48	231.32	229.48	5
May 29, 2025	227.14	229.02	229.02	229.02	227.14	36
May 28, 2025	231.39	227.46	227.46	231.39	227.46	44
May 27, 2025	229.9	230.08	230.08	230.08	229.9	27
May 23, 2025	229.2	229.31	229.31	229.31	229.2	2
May 22, 2025	229.04	226.47	226.47	229.7	226.47	18
May 21, 2025	233.78	234.98	233.87	234.98	233.78	5
May 20, 2025	232.9	235.1	233.99	235.1	232.41	5

SBA Communications Corporation (0KYZ.L) LSE