SBA Communications Corporation - Class A Common Stock (SBAC)

203.00
-0.16 (-0.08%)
NASDAQ· Last Trade: Jun 1st, 11:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For SBA Communications Corporation - Class A Common Stock (SBAC)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/2026205.07205.07202.61203.161,414,992203.16
5/28/2026201.86205.90199.52204.62997,795204.62
5/27/2026202.09205.13199.68200.20707,031200.20
5/26/2026205.47206.57201.57201.73651,579201.73
5/22/2026206.12207.25202.57205.57632,069205.57
5/21/2026207.73209.36205.87208.07441,747206.82
5/20/2026205.95208.94204.26207.74561,437206.49
5/19/2026203.34208.24202.53207.51684,372206.26
5/18/2026200.68203.50199.15203.34606,402202.12
5/15/2026200.70203.03196.78199.621,063,617198.42
5/14/2026208.99209.41200.51201.211,021,974200.00
5/13/2026212.80213.35199.91207.661,417,311206.41
5/12/2026218.62219.59212.75213.611,132,236212.33
5/11/2026218.00220.38216.04217.26457,781215.96
5/08/2026217.26218.71216.63218.17459,782216.86
5/07/2026218.29219.85216.34218.62553,583217.31
5/06/2026218.86221.54217.76218.44847,301217.13
5/05/2026218.46219.35215.77217.38787,884216.07
5/04/2026217.53220.93217.02217.91618,749216.60
5/01/2026222.00222.38218.09218.58613,162217.27
4/30/2026215.00222.58213.50221.201,554,053219.87
4/29/2026217.59219.50215.01215.971,109,304214.67
4/28/2026217.66217.88213.22217.591,167,468216.28
4/27/2026219.07219.60214.27215.001,040,874213.71
4/24/2026218.41219.99216.82219.47720,423218.15
4/23/2026214.04220.04213.96219.601,034,440218.28
4/22/2026217.01218.72210.53211.861,157,188210.59
4/21/2026220.72221.05213.09213.101,195,147211.82
4/20/2026218.68224.46218.68220.41661,584219.09
4/17/2026221.66224.27220.24223.14944,693221.80
4/16/2026215.00222.16214.41221.761,055,393220.43
4/15/2026218.51218.51212.72214.201,758,197212.91
4/14/2026219.86220.16215.20218.081,200,803216.77
4/13/2026222.52223.03217.14220.241,315,537218.92
4/10/2026218.16224.20217.15223.751,556,372222.41
4/09/2026218.60220.28215.78218.461,714,492217.15
4/08/2026204.77223.86204.20218.713,486,740217.40
4/07/2026211.15211.15202.56205.862,121,198204.62
4/06/2026204.44213.87203.50212.423,397,580211.14
4/02/2026171.44204.80170.42204.046,566,555202.81
4/01/2026170.63173.81170.34171.56976,965170.53
3/31/2026169.83172.93169.00172.111,248,910171.08
3/30/2026168.47172.14167.77169.83811,065168.81
3/27/2026165.62168.61165.01167.06836,768166.06
3/26/2026164.57166.91163.05166.17662,949165.17
3/25/2026168.18168.31162.41165.151,231,276164.16
3/24/2026170.97173.93166.58166.761,052,172165.76
3/23/2026174.59175.48170.78171.98996,253170.95
3/20/2026181.81183.51173.77174.151,510,381173.10
3/19/2026182.86183.42180.40182.28714,454181.19
3/18/2026185.44186.48182.47183.03620,372181.93
3/17/2026189.11190.04186.81187.15561,352186.03
3/16/2026189.92190.64187.33187.61719,891186.48
3/13/2026186.18188.53185.63188.04675,204186.91
3/12/2026187.89189.75184.27184.73745,046182.38
3/11/2026192.76192.85188.00188.56913,238186.16
3/10/2026194.92197.07192.66193.701,216,719191.23
3/09/2026196.46196.66192.67195.931,188,395193.44
3/06/2026194.93199.22193.86196.581,101,187194.08
3/05/2026194.67197.74192.09195.691,055,317193.20
3/04/2026196.71197.81194.65196.43931,810193.93
3/03/2026195.86198.54194.45197.381,219,528194.87
3/02/2026199.30206.38196.09198.921,428,601196.39