SBA Communications Corporation - Class A Common Stock (SBAC)

218.58
-2.62 (-1.18%)
NASDAQ · Last Trade: May 2nd, 8:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026222.00222.38218.09218.58613,162218.58
4/30/2026215.00222.58213.50221.201,554,053221.20
4/29/2026217.59219.50215.01215.971,109,304215.97
4/28/2026217.66217.88213.22217.591,167,468217.59
4/27/2026219.07219.60214.27215.001,040,874215.00
4/24/2026218.41219.99216.82219.47720,423219.47
4/23/2026214.04220.04213.96219.601,034,440219.60
4/22/2026217.01218.72210.53211.861,157,188211.86
4/21/2026220.72221.05213.09213.101,195,147213.10
4/20/2026218.68224.46218.68220.41661,584220.41
4/17/2026221.66224.27220.24223.14944,693223.14
4/16/2026215.00222.16214.41221.761,055,393221.76
4/15/2026218.51218.51212.72214.201,758,197214.20
4/14/2026219.86220.16215.20218.081,200,803218.08
4/13/2026222.52223.03217.14220.241,315,537220.24
4/10/2026218.16224.20217.15223.751,556,372223.75
4/09/2026218.60220.28215.78218.461,714,492218.46
4/08/2026204.77223.86204.20218.713,486,740218.71
4/07/2026211.15211.15202.56205.862,121,198205.86
4/06/2026204.44213.87203.50212.423,397,580212.42
4/02/2026171.44204.80170.42204.046,566,555204.04
4/01/2026170.63173.81170.34171.56976,965171.56
3/31/2026169.83172.93169.00172.111,248,910172.11
3/30/2026168.47172.14167.77169.83811,065169.83
3/27/2026165.62168.61165.01167.06836,768167.06
3/26/2026164.57166.91163.05166.17662,949166.17
3/25/2026168.18168.31162.41165.151,231,276165.15
3/24/2026170.97173.93166.58166.761,052,172166.76
3/23/2026174.59175.48170.78171.98996,253171.98
3/20/2026181.81183.51173.77174.151,510,381174.15
3/19/2026182.86183.42180.40182.28714,454182.28
3/18/2026185.44186.48182.47183.03620,372183.03
3/17/2026189.11190.04186.81187.15561,352187.15
3/16/2026189.92190.64187.33187.61719,891187.61
3/13/2026186.18188.53185.63188.04675,204188.04
3/12/2026187.89189.75184.27184.73745,046183.48
3/11/2026192.76192.85188.00188.56913,238187.28
3/10/2026194.92197.07192.66193.701,216,719192.39
3/09/2026196.46196.66192.67195.931,188,395194.60
3/06/2026194.93199.22193.86196.581,101,187195.25
3/05/2026194.67197.74192.09195.691,055,317194.37
3/04/2026196.71197.81194.65196.43931,810195.10
3/03/2026195.86198.54194.45197.381,219,528196.04
3/02/2026199.30206.38196.09198.921,428,601197.57
2/27/2026193.37201.31192.50201.162,197,651199.80
2/26/2026196.70197.09191.41192.172,027,169190.87
2/25/2026201.74201.74196.67197.17804,973195.84
2/24/2026198.81202.51198.22201.60687,860200.24
2/23/2026199.92202.34198.44199.641,009,931198.29
2/20/2026199.67199.67196.33199.54676,585198.19
2/19/2026197.46199.41197.07198.29728,989196.95
2/18/2026202.81203.55195.55197.461,020,325196.12
2/17/2026201.98204.71200.85203.121,293,298201.75
2/13/2026199.72202.00199.39200.771,015,108199.41
2/12/2026193.78201.78193.48199.291,221,791197.94
2/11/2026188.66190.98185.22190.96793,012189.67
2/10/2026184.75189.56184.75189.08722,550187.80
2/09/2026180.64185.06178.00184.63520,780183.38
2/06/2026181.40182.76177.49180.74663,071179.52
2/05/2026182.31182.65178.54180.511,083,129179.29
2/04/2026180.24186.59179.69184.871,327,141183.62
2/03/2026181.00182.18177.73179.651,014,148178.43
2/02/2026184.12185.56181.03181.141,289,689179.91