SBA Communications Corporation - SBAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	195.33	194.22	194.22	196.62	193.95	1.25M
September 25, 2025	196.16	195.43	195.43	197.83	194.88	966,238
September 24, 2025	198.4	195.23	195.23	198.89	195.21	1.41M
September 23, 2025	199.26	198.82	198.82	199.3	196.97	899,894
September 22, 2025	197.72	198	198	200.26	196.79	1.73M
September 19, 2025	199.35	199.1	199.1	200.52	198.4	1.83M
September 18, 2025	197.09	198.82	198.82	200.05	197.04	1.12M
September 17, 2025	198.1	199.38	199.38	203.69	198.1	1.46M
September 16, 2025	198.16	199.18	199.18	199.84	197.19	1.75M
September 15, 2025	200.04	198.05	198.05	201.77	195.34	1.48M
September 12, 2025	198.13	199.97	199.97	200.75	197.87	1.33M
September 11, 2025	195	199.44	199.44	199.84	193.29	1.6M
September 10, 2025	191.18	193.57	193.57	194.34	190.54	1.52M
September 09, 2025	191.35	191.47	191.47	192.19	188.8	2.33M
September 08, 2025	193.84	191.35	191.35	193.9	186.81	2.44M
September 05, 2025	198.28	197.74	197.74	199.64	196.51	1.86M
September 04, 2025	200.69	195.17	195.17	201.34	192.95	2.13M
September 03, 2025	201.93	199.31	199.31	204.58	198.6	1.44M
September 02, 2025	202.65	202	202	206.2	201.6	1.28M
August 29, 2025	207.3	204.85	204.85	208.7	204.62	1.35M
August 28, 2025	208.2	206.04	206.04	210.55	203.57	1.81M
August 27, 2025	217.02	208.13	208.13	218.65	207.94	1.23M
August 26, 2025	218.98	218.84	218.84	218.98	214.08	1.33M
August 25, 2025	221.04	221.57	221.57	222.75	221.04	530,117
August 22, 2025	222.69	222.87	222.87	225.33	221.71	513,500
August 21, 2025	219.68	220.89	220.89	222.65	218.94	526,306
August 20, 2025	221.97	223.71	222.6	225.22	221.5	941,700
August 19, 2025	216.36	220.26	219.17	220.43	216.12	743,200
August 18, 2025	220.13	215.15	214.08	220.83	215.01	850,296
August 15, 2025	217.91	219.94	219.94	221.01	217.81	791,328
August 14, 2025	219.04	216.91	216.91	219.04	214.65	921,900
August 13, 2025	218.3	219.39	219.39	220.65	218.12	929,609
August 12, 2025	219.47	217.99	217.99	219.86	216.93	621,976
August 11, 2025	220.31	219.11	219.11	221.39	218.02	602,844
August 08, 2025	223.14	220.85	220.85	224.23	219.62	569,133
August 07, 2025	219.68	223.14	223.14	223.47	217.99	754,416
August 06, 2025	219.81	219.77	219.77	223.28	219.5	987,914
August 05, 2025	223.25	219.16	219.16	223.25	215.51	2.17M
August 04, 2025	228.15	230.4	230.4	231.34	227.75	944,690
August 01, 2025	234.64	228.57	228.57	234.64	227.08	1.08M
July 31, 2025	224.51	224.72	224.72	227.49	223.47	859,200
July 30, 2025	227.97	226.98	226.98	231.76	225.76	778,500
July 29, 2025	227.38	228.92	228.92	229.18	223.07	977,133
July 28, 2025	232.21	226.75	226.75	233.41	226.45	634,500
July 25, 2025	235.45	233.92	233.92	235.7	232.22	500,400
July 24, 2025	237.18	235.12	235.12	240.14	234.44	894,000
July 23, 2025	243.16	236.91	236.91	243.16	235.52	980,510
July 22, 2025	236.64	239.35	239.35	240.15	234.53	960,700
July 21, 2025	234.9	234.37	234.37	236.73	233.97	403,300
July 18, 2025	233.14	233.9	233.9	235.34	231.97	395,600
July 17, 2025	232.91	232.86	232.86	234.32	232	445,900
July 16, 2025	230.97	233.89	233.89	234.02	229.9	1.06M
July 15, 2025	231.76	230.03	230.03	232.36	229.17	610,633
July 14, 2025	229.7	232.34	232.34	233.44	229.04	461,200
July 11, 2025	231.81	228.8	228.8	231.81	227.56	678,942
July 10, 2025	233.11	232.79	232.79	235.23	230	583,300
July 09, 2025	232.88	234.27	234.27	234.54	230.13	725,227
July 08, 2025	231.67	234.24	234.24	235.62	231.67	650,120
July 07, 2025	233.92	233.59	233.59	235.87	231.38	695,000
July 03, 2025	235.86	233.93	233.93	235.86	230.73	524,800

SBA Communications Corporation (SBAC) NASDAQ