SBA Communications Corporation - SBAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	186.25	190	190	190.45	186.25	680,397
December 03, 2025	186.98	187.34	187.34	187.95	185.13	837,667
December 02, 2025	188.89	186.97	186.97	189.13	186.3	590,300
December 01, 2025	193.14	188.57	188.57	193.14	188	941,859
November 28, 2025	194.09	194.27	194.27	195.4	193.67	313,105
November 26, 2025	192.51	194.79	194.79	195.95	192.51	756,200
November 25, 2025	194.34	193.3	193.3	195.36	193.2	772,000
November 24, 2025	194.84	193.09	193.09	195.34	191.97	1.37M
November 21, 2025	196.46	195.02	195.02	198.39	194.74	1.11M
November 20, 2025	196.14	195.25	195.25	196.95	194.35	731,403
November 19, 2025	198.56	196.09	196.09	199.09	194.81	630,700
November 18, 2025	197.48	197.7	197.7	198.54	194.98	778,541
November 17, 2025	198.35	195.78	195.78	198.35	195.09	725,200
November 14, 2025	195.13	197.21	197.21	197.55	192.99	821,900
November 13, 2025	200.25	193.95	193.95	200.53	193.72	1.17M
November 12, 2025	202	201.63	200.52	203.26	200.64	781,300
November 11, 2025	200.74	202.84	202.84	207.29	199.48	967,700
November 10, 2025	195.5	199.42	199.42	200.56	195.1	717,613
November 07, 2025	195.78	197.4	197.4	197.58	194.87	798,258
November 06, 2025	195.01	194.75	194.75	199.45	194.6	999,279
November 05, 2025	196.37	195.79	195.79	198.92	195.47	978,600
November 04, 2025	195.83	196.2	196.2	200	195.37	1.45M
November 03, 2025	189.29	193.52	193.52	193.88	188.84	1.85M
October 31, 2025	188.85	191.48	191.48	192.56	188.64	1.33M
October 30, 2025	190.06	191.14	191.14	194.19	189.79	1.32M
October 29, 2025	194.01	190.42	190.42	194.01	189.82	1.34M
October 28, 2025	195.26	193.4	193.4	196.56	187.44	3.28M
October 27, 2025	197.2	197.3	197.3	198.8	196.14	1.13M
October 24, 2025	197.08	198.68	198.68	199.87	195.93	878,327
October 23, 2025	198	196.1	196.1	198.46	194.38	1.02M
October 22, 2025	197.53	197.38	197.38	199.94	196.56	610,900
October 21, 2025	196.99	197.67	197.67	198.27	195.74	570,036
October 20, 2025	196.48	197.76	197.76	198	194.71	627,113
October 17, 2025	197.25	196.26	196.26	197.73	192.69	713,436
October 16, 2025	194.41	197.42	197.42	199.49	194.02	908,700
October 15, 2025	190.88	194.45	194.45	196.44	190.77	1.1M
October 14, 2025	188.3	191.07	191.07	192.47	188.3	1.27M
October 13, 2025	187.69	188.12	188.12	188.93	185.45	997,951
October 10, 2025	189.11	189.1	189.1	189.67	185.7	844,000
October 09, 2025	188.82	187.49	187.49	189.19	186.97	819,343
October 08, 2025	187.14	187.61	187.61	188.92	186.51	958,580
October 07, 2025	189.67	188.53	188.53	189.92	187.15	895,902
October 06, 2025	190.87	188.66	188.66	191.18	187.79	1.07M
October 03, 2025	190.75	192.09	192.09	192.62	190.25	1.14M
October 02, 2025	190.54	191.7	191.7	192.68	188.94	841,900
October 01, 2025	194.12	191.79	191.79	194.38	189.63	1.24M
September 30, 2025	195.5	193.35	193.35	196.13	192.85	1.31M
September 29, 2025	195.5	196.1	196.1	196.96	193.54	925,867
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

SBA Communications Corporation (SBAC) NASDAQ