SBA Communications Corpor... (SBAC)
216.41
1.71 (0.80%)
At close: Mar 27, 2025, 3:59 PM
216.38
-0.01%
After-hours: Mar 27, 2025, 05:25 PM EDT
SBAC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 215.28 | 216.37 | 213.41 | 214.70 | 0.39 | 0.18% | 394,483 |
| Mar 25, 2025 | 217.25 | 217.25 | 213.46 | 214.31 | -4.38 | -2.00% | 809,400 |
| Mar 24, 2025 | 220.66 | 222.27 | 217.62 | 218.69 | -2.95 | -1.33% | 747,347 |
| Mar 21, 2025 | 221.41 | 223.16 | 219.09 | 221.64 | 0.67 | 0.30% | 1,208,709 |
| Mar 20, 2025 | 220.06 | 221.61 | 218.46 | 220.97 | 1.18 | 0.54% | 632,846 |
| Mar 19, 2025 | 221.19 | 223.18 | 217.73 | 219.79 | -3.36 | -1.51% | 794,500 |
| Mar 18, 2025 | 220.37 | 223.77 | 218.95 | 223.15 | 2.25 | 1.02% | 750,946 |
| Mar 17, 2025 | 219.22 | 223.65 | 218.91 | 220.90 | 2.67 | 1.22% | 927,000 |
| Mar 14, 2025 | 215.38 | 219.51 | 214.47 | 218.23 | 3.67 | 1.71% | 1,282,831 |
| Mar 13, 2025 | 216.37 | 216.98 | 212.01 | 214.56 | -1.92 | -0.89% | 939,300 |
| Mar 12, 2025 | 218.55 | 219.69 | 213.70 | 216.48 | -3.94 | -1.79% | 755,400 |
| Mar 11, 2025 | 224.41 | 226.50 | 220.01 | 220.42 | -4.49 | -2.00% | 1,536,439 |
| Mar 10, 2025 | 224.67 | 227.59 | 223.00 | 224.91 | 1.18 | 0.53% | 1,453,519 |
| Mar 7, 2025 | 219.99 | 225.97 | 219.99 | 223.73 | 4.99 | 2.28% | 1,520,934 |
| Mar 6, 2025 | 220.80 | 220.80 | 214.73 | 218.74 | -1.64 | -0.74% | 826,800 |
| Mar 5, 2025 | 215.66 | 221.27 | 215.66 | 220.38 | 1.03 | 0.47% | 792,239 |
| Mar 4, 2025 | 223.16 | 227.96 | 218.66 | 219.35 | -2.16 | -0.98% | 958,000 |
| Mar 3, 2025 | 216.86 | 222.43 | 216.86 | 221.51 | 3.61 | 1.66% | 629,600 |
| Feb 28, 2025 | 219.96 | 220.27 | 216.24 | 217.90 | -0.30 | -0.14% | 1,094,000 |
| Feb 27, 2025 | 213.13 | 218.36 | 213.03 | 218.20 | 2.71 | 1.26% | 666,300 |
| Feb 26, 2025 | 217.91 | 220.23 | 214.71 | 215.49 | -3.68 | -1.68% | 761,909 |
| Feb 25, 2025 | 220.50 | 225.38 | 217.34 | 219.17 | 6.33 | 2.97% | 1,779,010 |
| Feb 24, 2025 | 213.10 | 215.60 | 210.80 | 212.84 | -0.16 | -0.08% | 1,171,739 |
| Feb 21, 2025 | 209.80 | 215.01 | 209.52 | 213.00 | 2.97 | 1.41% | 1,132,700 |
| Feb 20, 2025 | 207.48 | 210.30 | 206.29 | 210.03 | 2.26 | 1.09% | 485,440 |
| Feb 19, 2025 | 206.21 | 208.55 | 204.70 | 207.77 | 1.37 | 0.66% | 696,800 |
| Feb 18, 2025 | 204.38 | 206.66 | 203.57 | 206.40 | 1.03 | 0.50% | 537,545 |
| Feb 14, 2025 | 209.90 | 211.12 | 205.30 | 205.37 | -2.75 | -1.32% | 486,835 |
| Feb 13, 2025 | 209.68 | 209.68 | 207.47 | 208.12 | -0.51 | -0.24% | 441,004 |
| Feb 12, 2025 | 205.60 | 208.94 | 204.13 | 208.63 | -0.61 | -0.29% | 588,642 |
| Feb 11, 2025 | 206.41 | 209.39 | 205.60 | 209.24 | 2.93 | 1.42% | 526,309 |
| Feb 10, 2025 | 206.99 | 207.51 | 203.71 | 206.31 | 0.49 | 0.24% | 556,300 |
| Feb 7, 2025 | 204.37 | 206.79 | 203.68 | 205.82 | 0.82 | 0.40% | 779,000 |
| Feb 6, 2025 | 204.33 | 205.14 | 203.60 | 205.00 | 1.52 | 0.75% | 620,400 |
| Feb 5, 2025 | 199.84 | 203.79 | 197.48 | 203.48 | 5.94 | 3.01% | 822,500 |
| Feb 4, 2025 | 196.93 | 198.32 | 195.21 | 197.54 | -0.19 | -0.10% | 676,211 |
| Feb 3, 2025 | 196.96 | 199.24 | 195.99 | 197.73 | 0.17 | 0.09% | 812,827 |
| Jan 31, 2025 | 198.10 | 201.56 | 197.10 | 197.56 | -1.58 | -0.79% | 769,360 |
| Jan 30, 2025 | 200.85 | 202.15 | 197.46 | 199.14 | 1.04 | 0.52% | 709,109 |
| Jan 29, 2025 | 202.00 | 202.50 | 196.76 | 198.10 | -3.57 | -1.77% | 738,016 |
| Jan 28, 2025 | 207.35 | 207.35 | 201.04 | 201.67 | -6.27 | -3.02% | 815,151 |
| Jan 27, 2025 | 205.40 | 208.45 | 203.37 | 207.94 | 11.11 | 5.64% | 1,022,700 |
| Jan 24, 2025 | 198.38 | 199.11 | 196.23 | 196.83 | -1.86 | -0.94% | 673,529 |
| Jan 23, 2025 | 198.36 | 198.74 | 195.08 | 198.69 | 0.29 | 0.15% | 576,710 |
| Jan 22, 2025 | 202.51 | 203.70 | 198.17 | 198.40 | -5.96 | -2.92% | 996,522 |
| Jan 21, 2025 | 204.82 | 207.41 | 203.32 | 204.36 | 0.75 | 0.37% | 670,925 |
| Jan 17, 2025 | 205.53 | 205.53 | 203.34 | 203.61 | -0.57 | -0.28% | 697,700 |
| Jan 16, 2025 | 197.88 | 205.00 | 197.88 | 204.18 | 6.95 | 3.52% | 1,188,338 |
| Jan 15, 2025 | 200.40 | 200.90 | 196.85 | 197.23 | 2.21 | 1.13% | 1,021,009 |
| Jan 14, 2025 | 194.69 | 197.38 | 194.22 | 195.02 | 0.06 | 0.03% | 853,500 |