SBA Communications Corp. Class A SBAC
NASDAQ · United States · Finance
$160.12-2.69 (-1.65%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $160.12 | -1.65% | $164.33 | $165.06 | $159.91 | 938.00K |
| 2026-09-29 | $162.81 | -0.38% | $162.56 | $163.60 | $160.55 | 828.10K |
| 2026-09-28 | $163.43 | -1.64% | $166.32 | $167.23 | $162.21 | 911.70K |
| 2026-09-25 | $166.15 | +0.02% | $166.00 | $168.13 | $164.85 | 886.40K |
| 2026-09-24 | $166.12 | -2.59% | $170.47 | $170.68 | $164.78 | 1.18M |
| 2026-09-23 | $170.53 | -3.02% | $174.52 | $176.48 | $170.32 | 927.50K |
| 2026-09-22 | $175.84 | -0.25% | $176.39 | $179.14 | $174.23 | 713.90K |
| 2026-09-21 | $176.28 | -1.29% | $178.26 | $181.10 | $176.00 | 870.80K |
| 2026-09-18 | $178.59 | -1.40% | $180.71 | $181.92 | $178.28 | 1.85M |
| 2026-09-17 | $181.13 | +0.62% | $182.72 | $182.72 | $180.46 | 1.01M |
| 2026-09-16 | $180.02 | -1.70% | $182.77 | $185.74 | $179.70 | 867.10K |
| 2026-09-15 | $183.14 | +0.04% | $182.47 | $184.57 | $180.73 | 879.50K |
| 2026-09-14 | $183.07 | -1.29% | $185.15 | $186.27 | $180.97 | 856.10K |
| 2026-09-11 | $185.47 | +2.23% | $183.18 | $186.13 | $181.30 | 909.50K |
| 2026-09-10 | $181.42 | -2.85% | $187.36 | $188.30 | $179.52 | 1.44M |
| 2026-09-09 | $186.74 | -1.03% | $188.19 | $189.55 | $185.71 | 1.25M |
| 2026-09-08 | $188.69 | -0.40% | $187.73 | $192.12 | $185.82 | 951.20K |
| 2026-09-04 | $189.44 | -1.09% | $189.84 | $192.00 | $186.65 | 668.80K |
| 2026-09-03 | $191.52 | +2.74% | $187.13 | $194.23 | $187.13 | 793.60K |
| 2026-09-02 | $186.42 | -1.27% | $188.25 | $189.32 | $184.08 | 805.50K |
| 2026-09-01 | $188.81 | -0.45% | $189.66 | $191.07 | $187.11 | 749.00K |
| 2026-08-31 | $189.66 | -0.68% | $189.10 | $191.55 | $187.93 | 906.40K |
| 2026-08-28 | $190.95 | +2.13% | $187.89 | $191.50 | $185.63 | 684.30K |
| 2026-08-27 | $186.96 | +0.53% | $183.74 | $188.34 | $183.48 | 668.30K |
| 2026-08-26 | $185.98 | -0.87% | $187.63 | $188.50 | $184.94 | 737.00K |
| 2026-08-25 | $187.62 | +1.38% | $185.03 | $188.09 | $184.20 | 499.00K |
| 2026-08-24 | $185.07 | +1.36% | $183.32 | $185.33 | $181.93 | 979.00K |
| 2026-08-21 | $182.59 | +1.14% | $180.71 | $183.73 | $180.15 | 891.50K |
| 2026-08-20 | $180.54 | -1.04% | $180.43 | $182.98 | $180.22 | 570.10K |
| 2026-08-19 | $182.43 | +0.57% | $183.29 | $184.53 | $179.16 | 479.90K |
| 2026-08-18 | $181.40 | -0.39% | $184.85 | $184.85 | $181.34 | 788.50K |
| 2026-08-17 | $182.11 | -1.67% | $185.20 | $185.66 | $181.96 | 875.60K |
| 2026-08-14 | $185.20 | -0.53% | $187.21 | $187.63 | $181.36 | 677.90K |
| 2026-08-13 | $186.19 | +1.70% | $183.57 | $187.13 | $183.57 | 609.20K |
| 2026-08-12 | $183.08 | +0.61% | $180.90 | $183.60 | $180.45 | 683.40K |
| 2026-08-11 | $181.97 | +0.51% | $181.96 | $183.53 | $180.05 | 614.10K |
| 2026-08-10 | $181.05 | -1.62% | $182.03 | $183.00 | $180.17 | 1.37M |
| 2026-08-07 | $184.03 | +0.78% | $183.70 | $185.82 | $181.88 | 595.00K |
| 2026-08-06 | $182.60 | +2.35% | $181.63 | $184.28 | $178.26 | 900.90K |
| 2026-08-05 | $178.40 | -5.06% | $185.08 | $185.08 | $171.12 | 2.21M |
| 2026-08-04 | $187.90 | +4.66% | $176.54 | $188.20 | $174.17 | 2.38M |
| 2026-08-03 | $179.54 | -0.80% | $180.87 | $183.02 | $178.94 | 1.82M |
| 2026-07-31 | $180.98 | -0.51% | $178.77 | $181.57 | $176.75 | 2.16M |
| 2026-07-30 | $181.90 | -2.36% | $186.29 | $187.75 | $180.48 | 1.20M |
| 2026-07-29 | $186.29 | +6.49% | $175.05 | $186.42 | $174.80 | 1.62M |
| 2026-07-28 | $174.93 | +1.34% | $174.94 | $181.38 | $174.85 | 1.00M |
| 2026-07-27 | $172.61 | -0.55% | $174.98 | $174.99 | $171.19 | 986.90K |
| 2026-07-24 | $173.57 | -0.73% | $176.21 | $179.59 | $173.51 | 1.06M |
| 2026-07-23 | $174.85 | -1.78% | $176.56 | $180.67 | $173.94 | 749.50K |
| 2026-07-22 | $178.02 | +0.68% | $178.70 | $180.90 | $177.33 | 812.40K |
| 2026-07-21 | $176.82 | -2.83% | $179.76 | $182.30 | $176.62 | 608.70K |
| 2026-07-20 | $181.97 | -2.00% | $185.92 | $186.97 | $181.63 | 806.60K |
| 2026-07-17 | $185.69 | +0.35% | $189.06 | $191.25 | $184.85 | 617.70K |
| 2026-07-16 | $185.04 | -1.10% | $187.22 | $188.29 | $183.41 | 620.90K |
| 2026-07-15 | $187.09 | -0.09% | $186.15 | $190.09 | $185.65 | 494.40K |
| 2026-07-14 | $187.25 | +0.08% | $187.35 | $187.73 | $183.98 | 567.80K |
| 2026-07-13 | $187.10 | -1.54% | $191.44 | $192.40 | $184.85 | 1.09M |
| 2026-07-10 | $190.03 | +4.14% | $182.68 | $190.47 | $182.68 | 1.44M |
| 2026-07-09 | $182.48 | +0.27% | $180.80 | $184.10 | $180.09 | 1.12M |
| 2026-07-08 | $181.99 | -0.68% | $183.67 | $184.55 | $181.23 | 1.28M |
| 2026-07-07 | $183.23 | +1.47% | $181.73 | $185.52 | $181.73 | 768.60K |
| 2026-07-06 | $180.57 | -2.16% | $182.10 | $182.58 | $176.84 | 1.21M |
| 2026-07-02 | $184.56 | +2.11% | $183.37 | $186.65 | $183.12 | 1.51M |
| 2026-07-01 | $180.75 | +2.43% | $177.79 | $181.65 | $176.18 | 1.22M |
| 2026-06-30 | $176.46 | -1.69% | $177.94 | $179.84 | $174.16 | 1.27M |
| 2026-06-29 | $179.50 | -2.32% | $183.35 | $184.56 | $176.86 | 689.60K |
| 2026-06-26 | $183.76 | +1.55% | $183.41 | $186.93 | $182.11 | 1.31M |
| 2026-06-25 | $180.95 | -2.43% | $185.46 | $185.74 | $178.27 | 1.07M |
| 2026-06-24 | $185.46 | -2.18% | $189.68 | $189.68 | $184.91 | 1.04M |
| 2026-06-23 | $189.59 | +1.07% | $189.07 | $190.49 | $187.51 | 690.80K |
| 2026-06-22 | $187.59 | +0.39% | $185.00 | $188.73 | $184.51 | 873.80K |
| 2026-06-18 | $186.87 | -2.45% | $191.95 | $192.30 | $186.35 | 1.82M |
| 2026-06-17 | $191.57 | -2.13% | $194.09 | $196.71 | $190.95 | 917.90K |
| 2026-06-16 | $195.73 | -0.05% | $197.45 | $198.88 | $194.59 | 706.40K |
| 2026-06-15 | $195.82 | -4.38% | $202.91 | $204.92 | $189.33 | 2.65M |
| 2026-06-12 | $204.79 | +0.56% | $205.19 | $207.17 | $203.55 | 550.00K |
| 2026-06-11 | $203.65 | -1.77% | $206.00 | $207.28 | $201.06 | 723.20K |
| 2026-06-10 | $207.33 | +1.25% | $206.16 | $207.85 | $204.46 | 823.20K |
| 2026-06-09 | $204.78 | +2.34% | $202.24 | $206.26 | $199.16 | 816.20K |
| 2026-06-08 | $200.10 | -3.81% | $206.00 | $207.99 | $199.54 | 935.30K |
| 2026-06-05 | $208.02 | +0.08% | $208.09 | $210.88 | $206.21 | 682.60K |
| 2026-06-04 | $207.85 | +5.73% | $199.74 | $208.51 | $196.09 | 791.70K |
| 2026-06-03 | $196.58 | +0.19% | $196.84 | $201.84 | $195.62 | 1.47M |
| 2026-06-02 | $196.21 | -3.84% | $204.00 | $204.30 | $193.83 | 890.50K |
| 2026-06-01 | $204.05 | +0.44% | $201.00 | $205.14 | $200.97 | 950.10K |
| 2026-05-29 | $203.16 | -0.71% | $205.07 | $205.07 | $202.61 | 1.42M |
| 2026-05-28 | $204.62 | +2.21% | $201.86 | $205.90 | $199.52 | 997.80K |
| 2026-05-27 | $200.20 | -0.76% | $202.09 | $205.13 | $199.68 | 707.00K |
| 2026-05-26 | $201.73 | -1.87% | $205.47 | $206.57 | $201.57 | 651.60K |
| 2026-05-22 | $205.57 | -1.20% | $206.12 | $207.25 | $202.58 | 632.10K |