SBA Communications Corporation - Class A Common Stock (SBAC)
231.89
+1.65 (0.72%)
NASDAQ · Last Trade: Jun 1st, 11:05 PM EDT
Historical Prices For SBA Communications Corporation - Class A Common Stock (SBAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 230.58 | 232.60 | 228.14 | 231.89 | 1,256,458 | 231.89 |
| 5/29/2025 | 227.89 | 230.37 | 226.63 | 230.24 | 512,422 | 230.24 |
| 5/28/2025 | 230.66 | 230.66 | 226.36 | 229.03 | 673,737 | 229.03 |
| 5/27/2025 | 230.23 | 232.45 | 228.53 | 231.01 | 573,208 | 231.01 |
| 5/23/2025 | 229.49 | 231.11 | 227.56 | 229.52 | 400,823 | 229.52 |
| 5/22/2025 | 231.07 | 231.07 | 225.39 | 228.27 | 705,289 | 228.27 |
| 5/21/2025 | 233.67 | 235.51 | 231.51 | 231.90 | 594,132 | 230.79 |
| 5/20/2025 | 232.02 | 236.09 | 232.02 | 233.78 | 648,250 | 232.66 |
| 5/19/2025 | 234.34 | 235.60 | 232.09 | 235.51 | 544,385 | 234.38 |
| 5/16/2025 | 229.44 | 233.27 | 229.16 | 233.08 | 1,084,679 | 231.96 |
| 5/15/2025 | 224.99 | 229.66 | 224.18 | 229.09 | 929,809 | 227.99 |
| 5/14/2025 | 224.63 | 225.11 | 220.82 | 222.73 | 1,526,086 | 221.66 |
| 5/13/2025 | 229.80 | 229.80 | 223.71 | 225.82 | 1,067,350 | 224.74 |
| 5/12/2025 | 234.40 | 235.43 | 227.97 | 229.70 | 1,065,230 | 228.60 |
| 5/09/2025 | 235.39 | 240.70 | 233.73 | 239.69 | 670,645 | 238.54 |
| 5/08/2025 | 240.09 | 240.91 | 236.34 | 236.62 | 925,121 | 235.49 |
| 5/07/2025 | 243.00 | 244.19 | 240.28 | 240.31 | 860,650 | 239.16 |
| 5/06/2025 | 242.21 | 245.16 | 241.03 | 242.83 | 739,675 | 241.67 |
| 5/05/2025 | 242.70 | 244.70 | 240.40 | 241.95 | 700,855 | 240.79 |
| 5/02/2025 | 242.07 | 242.66 | 238.26 | 241.96 | 758,612 | 240.80 |
| 5/01/2025 | 241.26 | 242.78 | 239.24 | 240.74 | 740,441 | 239.59 |
| 4/30/2025 | 236.73 | 244.19 | 236.72 | 243.40 | 1,201,153 | 242.24 |
| 4/29/2025 | 234.08 | 239.06 | 229.81 | 238.50 | 1,703,297 | 237.36 |
| 4/28/2025 | 221.59 | 224.32 | 221.18 | 223.28 | 882,344 | 222.21 |
| 4/25/2025 | 221.79 | 223.80 | 219.38 | 222.09 | 856,214 | 221.03 |
| 4/24/2025 | 226.76 | 226.76 | 221.87 | 222.82 | 883,212 | 221.75 |
| 4/23/2025 | 229.15 | 230.52 | 220.00 | 223.90 | 1,823,477 | 222.83 |
| 4/22/2025 | 226.68 | 231.92 | 225.55 | 231.42 | 1,111,259 | 230.31 |
| 4/21/2025 | 229.46 | 230.11 | 222.32 | 225.55 | 982,294 | 224.47 |
| 4/17/2025 | 226.35 | 231.28 | 226.35 | 229.06 | 1,308,133 | 227.96 |
| 4/16/2025 | 221.88 | 228.75 | 221.88 | 225.67 | 1,622,577 | 224.59 |
| 4/15/2025 | 225.88 | 227.35 | 223.71 | 224.87 | 747,401 | 223.79 |
| 4/14/2025 | 218.41 | 225.46 | 217.74 | 224.73 | 860,554 | 223.65 |
| 4/11/2025 | 212.36 | 220.00 | 210.41 | 219.18 | 1,118,083 | 218.13 |
| 4/10/2025 | 213.29 | 218.48 | 206.56 | 212.20 | 1,530,554 | 211.18 |
| 4/09/2025 | 207.06 | 215.79 | 201.42 | 212.14 | 1,931,129 | 211.13 |
| 4/08/2025 | 217.21 | 217.21 | 206.41 | 208.57 | 1,736,687 | 207.57 |
| 4/07/2025 | 203.45 | 219.53 | 203.00 | 214.43 | 1,982,319 | 213.40 |
| 4/04/2025 | 231.60 | 234.42 | 219.76 | 219.91 | 2,220,141 | 218.86 |
| 4/03/2025 | 224.74 | 234.85 | 224.43 | 230.87 | 1,610,242 | 229.76 |
| 4/02/2025 | 219.37 | 220.69 | 217.34 | 219.34 | 708,043 | 218.29 |
| 4/01/2025 | 219.86 | 222.29 | 217.60 | 220.42 | 670,931 | 219.37 |
| 3/31/2025 | 218.75 | 222.79 | 217.85 | 220.01 | 1,209,485 | 218.96 |
| 3/28/2025 | 218.26 | 218.26 | 215.61 | 216.84 | 533,764 | 215.80 |
| 3/27/2025 | 215.17 | 217.68 | 214.50 | 216.38 | 558,115 | 215.34 |
| 3/26/2025 | 215.28 | 216.37 | 213.41 | 214.70 | 394,488 | 213.67 |
| 3/25/2025 | 217.25 | 217.25 | 213.46 | 214.31 | 809,390 | 213.28 |
| 3/24/2025 | 220.66 | 222.27 | 217.62 | 218.69 | 747,347 | 217.64 |
| 3/21/2025 | 221.41 | 223.16 | 219.09 | 221.64 | 1,208,734 | 220.58 |
| 3/20/2025 | 220.06 | 221.61 | 218.46 | 220.97 | 632,846 | 219.91 |
| 3/19/2025 | 221.19 | 223.18 | 217.73 | 219.79 | 794,452 | 218.74 |
| 3/18/2025 | 220.37 | 223.77 | 218.95 | 223.15 | 750,946 | 222.08 |
| 3/17/2025 | 219.22 | 223.65 | 218.91 | 220.90 | 926,994 | 219.84 |
| 3/14/2025 | 215.38 | 219.51 | 214.47 | 218.23 | 1,282,831 | 217.19 |
| 3/13/2025 | 216.37 | 216.98 | 212.01 | 214.56 | 939,297 | 213.53 |
| 3/12/2025 | 218.55 | 219.69 | 213.70 | 216.48 | 755,396 | 214.34 |
| 3/11/2025 | 224.41 | 226.50 | 220.01 | 220.42 | 1,536,438 | 218.24 |
| 3/10/2025 | 224.67 | 227.59 | 223.00 | 224.91 | 1,453,495 | 222.69 |
| 3/07/2025 | 219.99 | 225.97 | 219.99 | 223.73 | 1,520,934 | 221.52 |
| 3/06/2025 | 220.80 | 220.80 | 214.73 | 218.74 | 833,217 | 216.58 |
| 3/05/2025 | 215.66 | 221.27 | 215.66 | 220.38 | 792,237 | 218.20 |
| 3/04/2025 | 223.16 | 227.96 | 218.66 | 219.35 | 957,987 | 217.18 |
| 3/03/2025 | 216.86 | 222.43 | 216.86 | 221.51 | 629,560 | 219.32 |