SBA Communications Corpor... (SBAC)
NASDAQ: SBAC
· Real-Time Price · USD
222.87
1.98 (0.90%)
At close: Aug 22, 2025, 3:59 PM
222.00
-0.39%
After-hours: Aug 22, 2025, 04:21 PM EDT
SBAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 222.69 | 225.33 | 221.71 | 222.87 | 222.87 | 0.90% | 513,450 |
| Aug 21, 2025 | 219.68 | 222.65 | 218.94 | 220.89 | 220.89 | -1.26% | 526,306 |
| Aug 20, 2025 | 221.97 | 225.22 | 221.50 | 223.71 | 222.60 | 1.57% | 941,700 |
| Aug 19, 2025 | 216.36 | 220.43 | 216.12 | 220.26 | 219.17 | 2.38% | 743,200 |
| Aug 18, 2025 | 220.13 | 220.83 | 215.01 | 215.15 | 214.08 | -2.18% | 850,296 |
| Aug 15, 2025 | 217.91 | 221.01 | 217.81 | 219.94 | 218.85 | 1.40% | 791,328 |
| Aug 14, 2025 | 219.04 | 219.04 | 214.65 | 216.91 | 215.83 | -1.13% | 921,900 |
| Aug 13, 2025 | 218.30 | 220.65 | 218.12 | 219.39 | 218.30 | 0.64% | 929,609 |
| Aug 12, 2025 | 219.47 | 219.86 | 216.93 | 217.99 | 216.91 | -0.51% | 621,976 |
| Aug 11, 2025 | 220.31 | 221.39 | 218.02 | 219.11 | 218.02 | -0.79% | 602,844 |
| Aug 8, 2025 | 223.14 | 224.23 | 219.62 | 220.85 | 219.75 | -1.03% | 569,133 |
| Aug 7, 2025 | 219.68 | 223.47 | 217.99 | 223.14 | 222.03 | 1.53% | 754,416 |
| Aug 6, 2025 | 219.81 | 223.28 | 219.50 | 219.77 | 218.68 | 0.28% | 987,914 |
| Aug 5, 2025 | 223.25 | 223.25 | 215.51 | 219.16 | 218.07 | -4.88% | 2,174,022 |
| Aug 4, 2025 | 228.15 | 231.34 | 227.75 | 230.40 | 229.26 | 0.80% | 944,690 |
| Aug 1, 2025 | 234.64 | 234.64 | 227.08 | 228.57 | 227.44 | 1.71% | 1,083,126 |
| Jul 31, 2025 | 224.51 | 227.49 | 223.47 | 224.72 | 223.60 | -1.00% | 859,200 |
| Jul 30, 2025 | 227.97 | 231.76 | 225.76 | 226.98 | 225.85 | -0.85% | 778,500 |
| Jul 29, 2025 | 227.38 | 229.18 | 223.07 | 228.92 | 227.78 | 0.96% | 977,133 |
| Jul 28, 2025 | 232.21 | 233.41 | 226.45 | 226.75 | 225.62 | -3.07% | 634,500 |