SBA Communications Corporation - SBAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	238.14	237.59	237.59	240.4	236.07	728,228
July 01, 2025	234.39	238.74	238.74	239.32	233.83	846,711
June 30, 2025	230.35	234.84	234.84	234.92	228.41	621,431
June 27, 2025	230.36	230.8	230.8	233.04	229.28	780,100
June 26, 2025	233.16	230.7	230.7	233.89	228.73	700,713
June 25, 2025	235.64	232.68	232.68	235.64	231.22	493,919
June 24, 2025	233.72	236.6	236.6	237.42	231.82	598,833
June 23, 2025	230.25	234.12	234.12	235.65	229.26	573,920
June 20, 2025	229.81	229.31	229.31	230.56	226.74	937,500
June 18, 2025	228.2	228.32	228.32	228.81	226.05	595,905
June 17, 2025	229.38	228.52	228.52	230.71	227.21	821,700
June 16, 2025	227.54	230.12	230.12	232.09	226.78	1.15M
June 13, 2025	227.96	227.83	227.83	228.98	226.07	592,608
June 12, 2025	226.25	228.07	228.07	228.11	224.99	643,700
June 11, 2025	225.82	224.75	224.75	228.12	223.06	745,500
June 10, 2025	226.08	226.16	226.16	227.65	224.62	546,900
June 09, 2025	225.49	224.99	224.99	226.45	222.47	610,917
June 06, 2025	228.36	225.68	225.68	229.78	225.52	482,447
June 05, 2025	230.41	229.65	229.65	231.28	228.56	674,715
June 04, 2025	229.9	230.75	230.75	232.47	228.26	427,900
June 03, 2025	229.69	229.48	229.48	230.37	226.24	627,200
June 02, 2025	229.99	231.06	231.06	231.84	227.83	522,832
May 30, 2025	230.58	231.89	231.89	232.6	228.14	1.26M
May 29, 2025	227.89	230.24	230.24	230.37	226.63	512,421
May 28, 2025	230.66	229.03	229.03	230.66	226.36	673,747
May 27, 2025	230.23	231.01	231.01	232.45	228.53	573,207
May 23, 2025	229.49	229.52	229.52	231.11	227.56	400,822
May 22, 2025	231.07	228.27	228.27	231.07	225.39	705,300
May 21, 2025	233.67	231.9	231.9	235.51	231.51	592,847

SBA Communications Corporation (SBAC) NASDAQ