SBA Communications Corpor... (SBAC)
NASDAQ: SBAC
· Real-Time Price · USD
220.07
3.16 (1.46%)
At close: Aug 15, 2025, 12:47 PM
SBAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 219.04 | 219.04 | 214.65 | 216.91 | 216.91 | -1.13% | 919,993 |
| Aug 13, 2025 | 218.30 | 220.65 | 218.12 | 219.39 | 219.39 | 0.64% | 929,609 |
| Aug 12, 2025 | 219.47 | 219.86 | 216.93 | 217.99 | 217.99 | -0.51% | 621,976 |
| Aug 11, 2025 | 220.31 | 221.39 | 218.02 | 219.11 | 219.11 | -0.79% | 602,844 |
| Aug 8, 2025 | 223.14 | 224.23 | 219.62 | 220.85 | 220.85 | -1.03% | 569,133 |
| Aug 7, 2025 | 219.68 | 223.47 | 217.99 | 223.14 | 223.14 | 1.53% | 754,416 |
| Aug 6, 2025 | 219.81 | 223.28 | 219.50 | 219.77 | 219.77 | 0.28% | 987,914 |
| Aug 5, 2025 | 223.25 | 223.25 | 215.51 | 219.16 | 219.16 | -4.88% | 2,174,022 |
| Aug 4, 2025 | 228.15 | 231.34 | 227.75 | 230.40 | 230.40 | 0.80% | 944,690 |
| Aug 1, 2025 | 234.64 | 234.64 | 227.08 | 228.57 | 228.57 | 1.71% | 1,083,126 |
| Jul 31, 2025 | 224.51 | 227.49 | 223.47 | 224.72 | 224.72 | -1.00% | 859,200 |
| Jul 30, 2025 | 227.97 | 231.76 | 225.76 | 226.98 | 226.98 | -0.85% | 778,500 |
| Jul 29, 2025 | 227.38 | 229.18 | 223.07 | 228.92 | 228.92 | 0.96% | 977,133 |
| Jul 28, 2025 | 232.21 | 233.41 | 226.45 | 226.75 | 226.75 | -3.07% | 634,500 |
| Jul 25, 2025 | 235.45 | 235.70 | 232.22 | 233.92 | 233.92 | -0.51% | 500,400 |
| Jul 24, 2025 | 237.18 | 240.14 | 234.44 | 235.12 | 235.12 | -0.76% | 894,000 |
| Jul 23, 2025 | 243.16 | 243.16 | 235.52 | 236.91 | 236.91 | -1.02% | 980,510 |
| Jul 22, 2025 | 236.64 | 240.15 | 234.53 | 239.35 | 239.35 | 2.12% | 960,700 |
| Jul 21, 2025 | 234.90 | 236.73 | 233.97 | 234.37 | 234.37 | 0.20% | 403,300 |
| Jul 18, 2025 | 233.14 | 235.34 | 231.97 | 233.90 | 233.90 | 0.45% | 395,600 |