SBA Communications Corporation - Class A Common Stock (SBAC)

187.96
-0.85 (-0.45%)
NASDAQ· Last Trade: Sep 2nd, 11:08 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/2026189.66191.06187.10188.81749,034188.81
8/31/2026189.10191.55187.93189.66908,152189.66
8/28/2026187.89191.50185.63190.95684,308190.95
8/27/2026183.74188.34183.48186.96668,435186.96
8/26/2026187.63188.50184.94185.98736,978185.98
8/25/2026185.03188.09184.20187.62498,973187.62
8/24/2026183.32185.33181.93185.07979,043185.07
8/21/2026180.71183.73180.15182.59891,546182.59
8/20/2026180.43182.98180.22180.54570,135180.54
8/19/2026183.29184.53179.16182.43479,915181.18
8/18/2026184.85184.85181.34181.40788,469180.16
8/17/2026185.20185.66181.96182.11875,629180.86
8/14/2026187.21187.63181.36185.20677,941183.93
8/13/2026183.57187.13183.57186.19609,215184.91
8/12/2026180.90183.60180.45183.08683,352181.83
8/11/2026181.96183.53180.05181.97614,059180.72
8/10/2026182.03183.00180.17181.051,367,489179.81
8/07/2026183.70185.82181.88184.03594,958182.77
8/06/2026181.63184.28178.26182.60900,937181.35
8/05/2026185.08185.08171.12178.402,211,000177.18
8/04/2026176.54188.20174.17187.902,377,901186.61
8/03/2026180.87183.02178.94179.541,818,311178.31
7/31/2026178.77181.57176.75180.982,157,676179.74
7/30/2026186.29187.75180.48181.901,196,687180.65
7/29/2026175.05186.42174.80186.291,616,193185.01
7/28/2026174.94181.38174.85174.931,003,412173.73
7/27/2026174.98174.99171.19172.61986,899171.43
7/24/2026176.21179.59173.50173.571,059,361172.38
7/23/2026176.56180.67173.94174.85749,550173.65
7/22/2026178.70180.90177.33178.02812,378176.80
7/21/2026179.76182.30176.62176.82608,696175.61
7/20/2026185.92186.97181.63181.97806,646180.72
7/17/2026189.06191.25184.84185.69617,728184.42
7/16/2026187.22188.29183.41185.04622,292183.77
7/15/2026186.15190.09185.65187.09494,412185.81
7/14/2026187.35187.73183.98187.25567,776185.97
7/13/2026191.44191.52184.85187.101,092,976185.82
7/10/2026182.68190.47182.68190.031,443,802188.73
7/09/2026180.80184.10180.09182.481,122,720181.23
7/08/2026183.67184.55181.23181.991,281,164180.74
7/07/2026181.73185.52181.73183.23768,597181.97
7/06/2026182.10182.58176.84180.571,214,723179.33
7/02/2026183.37186.65183.12184.561,506,262183.29
7/01/2026177.79181.65176.18180.751,215,498179.51
6/30/2026177.94179.84174.16176.461,268,860175.25
6/29/2026183.35184.56176.86179.50689,602178.27
6/26/2026183.41186.93182.10183.761,305,319182.50
6/25/2026185.46185.74178.27180.951,066,332179.71
6/24/2026189.68189.68184.91185.461,045,149184.19
6/23/2026189.07190.49187.51189.59690,800188.29
6/22/2026185.00188.73184.51187.59873,824186.31
6/18/2026191.95192.29186.35186.871,819,292185.59
6/17/2026194.09196.71190.95191.57917,864190.26
6/16/2026197.45198.88194.59195.73706,402194.39
6/15/2026202.91204.92189.33195.822,653,752194.48
6/12/2026205.19207.17203.55204.79550,032203.39
6/11/2026206.00207.28201.06203.65723,255202.25
6/10/2026206.16207.85204.46207.33823,230205.91
6/09/2026202.24206.26199.16204.78816,230203.38
6/08/2026206.00207.99199.54200.10935,312198.73
6/05/2026208.09210.88206.21208.02682,699206.59
6/04/2026199.74208.51196.09207.85791,736206.43
6/03/2026196.84201.84195.62196.581,473,581195.23
6/02/2026204.00204.29193.83196.21890,627194.87