SBA Communications Corporation (SBAC) NASDAQ

204.04

+32.48(+18.93%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	171.44	204.04	204.04	204.8	170.42	6.53M
April 01, 2026	170.63	171.56	171.56	173.82	170.34	915,816
March 31, 2026	169.83	172.11	172.11	172.93	169	1.25M
March 30, 2026	168.47	169.83	169.83	172.14	167.77	810,186
March 27, 2026	165.62	167.06	167.06	168.61	165.01	836,148
March 26, 2026	164.57	166.17	166.17	166.91	163.05	662,909
March 25, 2026	168.18	165.15	165.15	168.32	162.41	1.23M
March 24, 2026	170.97	166.76	166.76	173.93	166.58	1.05M
March 23, 2026	174.59	171.98	171.98	175.48	170.78	996,246
March 20, 2026	181.81	174.15	174.15	183.51	173.77	1.49M
March 19, 2026	182.86	182.28	182.28	183.42	180.4	707,761
March 18, 2026	185.44	183.03	183.03	186.48	182.47	620,323
March 17, 2026	189.11	187.15	187.15	190.04	186.81	560,362
March 16, 2026	189.92	187.61	187.61	190.64	187.33	653,413
March 13, 2026	186.18	188.04	188.04	188.53	185.63	675,188
March 12, 2026	187.89	184.73	184.73	189.75	184.27	744,840
March 11, 2026	192.76	188.56	188.56	192.85	188	902,464
March 10, 2026	194.92	193.7	193.7	197.07	192.66	1.21M
March 09, 2026	196.46	195.93	195.93	196.66	192.67	1.16M
March 06, 2026	194.93	196.58	196.58	199.22	193.86	1.1M
March 05, 2026	194.67	195.69	195.69	197.74	192.09	1.06M
March 04, 2026	196.65	196.43	196.43	197.79	194.65	931,102
March 03, 2026	196.29	197.38	197.38	198.54	194.45	1.1M
March 02, 2026	199.3	198.92	198.92	206.38	196.09	1.43M
February 27, 2026	193.37	201.16	201.16	201.31	192.5	2.2M
February 26, 2026	196.7	192.17	192.17	197.09	191.41	2.03M
February 25, 2026	201.74	197.17	197.17	201.74	196.67	805,000
February 24, 2026	198.81	201.6	201.6	202.51	198.23	687,900
February 23, 2026	199.92	199.64	199.64	202.35	198.45	1.01M
February 20, 2026	199.67	199.54	0	199.67	196.33	676,600
February 19, 2026	197.46	198.29	0	199.41	197.07	728,991
February 18, 2026	202.81	197.46	0	203.55	195.55	1.02M
February 17, 2026	201.98	203.12	0	204.71	200.85	1.29M
February 13, 2026	199.72	200.77	0	202	199.39	1.02M
February 12, 2026	193.78	199.29	0	201.78	193.48	1.22M
February 11, 2026	188.67	190.96	0	190.98	185.22	793,013
February 10, 2026	184.75	189.08	0	189.56	184.75	722,600
February 09, 2026	180.64	184.63	0	185.06	178	520,800
February 06, 2026	181.4	180.74	0	182.77	177.49	663,100
February 05, 2026	182.31	180.51	0	182.65	178.55	1.08M
February 04, 2026	180.24	184.87	0	186.59	179.69	1.33M
February 03, 2026	181	179.65	0	182.18	177.73	1.01M
February 02, 2026	184.12	181.14	0	185.56	181.03	1.29M
January 30, 2026	189.39	184.11	0	190.73	182.11	1.24M
January 29, 2026	185.17	187.77	0	188.16	184.11	760,439
January 28, 2026	186.35	184.16	0	188.36	183.24	745,350
January 27, 2026	187.35	186.79	0	187.87	185.75	596,400
January 26, 2026	187.73	187.67	0	190.46	187.55	475,700
January 23, 2026	184.87	187.16	0	187.61	183.56	681,100
January 22, 2026	186.52	185.29	0	188.74	184.72	879,300
January 21, 2026	186.9	186.13	0	188.69	185.23	678,700
January 20, 2026	194.11	185.88	0	194.11	185.72	885,681
January 16, 2026	190.62	194.11	0	194.46	189.16	670,900
January 15, 2026	191.88	191.99	0	192.76	190.06	650,722
January 14, 2026	188.3	192.06	0	194.72	188.07	762,035
January 13, 2026	185.54	188.04	0	188.1	182.61	704,212
January 12, 2026	181.87	185	0	188	181.87	945,333
January 09, 2026	181.37	181.2	0	182.55	179.89	939,035
January 08, 2026	180.88	181.36	0	183.76	180.11	785,743
January 07, 2026	189.16	181.42	0	190.14	181.38	1.17M