SBA Communications Corp (SBAC) Historical Stock Data
201.80 ↑1.40 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBAC is down -0.26% a day on average. There have been 14 days where SBA Communications Corp closed green and 16 days where SBAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 201.41 | 201.80 | ↑$0.39 (0.19%) | 199.31 | 202.97 | 525.86K |
| 2025-01-02 | 205.06 | 200.40 | ↓$4.66 (-2.27%) | 200.08 | 205.30 | 513.75K |
| 2024-12-31 | 205.37 | 203.80 | ↓$1.57 (-0.76%) | 201.62 | 205.85 | 696.67K |
| 2024-12-30 | 203.34 | 203.32 | ↓$0.02 (-0.01%) | 200.89 | 203.59 | 658.85K |
| 2024-12-27 | 201.89 | 203.20 | ↑$1.31 (0.65%) | 201.89 | 205.52 | 653.47K |
| 2024-12-26 | 202.25 | 204.00 | ↑$1.75 (0.87%) | 200.94 | 204.11 | 591.98K |
| 2024-12-24 | 202.20 | 202.56 | ↑$0.36 (0.18%) | 200.92 | 203.25 | 438.29K |
| 2024-12-23 | 202.61 | 203.28 | ↑$0.67 (0.33%) | 200.60 | 203.43 | 1.11M |
| 2024-12-20 | 200.00 | 203.57 | ↑$3.57 (1.79%) | 199.77 | 204.58 | 2.46M |
| 2024-12-19 | 200.04 | 198.24 | ↓$1.80 (-0.90%) | 197.16 | 201.41 | 1.82M |
| 2024-12-18 | 206.90 | 201.06 | ↓$5.84 (-2.82%) | 200.89 | 209.01 | 1.36M |
| 2024-12-17 | 212.36 | 208.99 | ↓$3.37 (-1.59%) | 207.84 | 213.74 | 779.48K |
| 2024-12-16 | 212.29 | 212.28 | ↓$0.01 (0.00%) | 211.66 | 214.42 | 813.80K |
| 2024-12-13 | 215.01 | 214.28 | ↓$0.73 (-0.34%) | 213.08 | 216.03 | 609.57K |
| 2024-12-12 | 216.11 | 216.05 | ↓$0.06 (-0.03%) | 215.12 | 218.24 | 730.80K |
| 2024-12-11 | 217.92 | 216.21 | ↓$1.71 (-0.78%) | 214.51 | 218.24 | 899.38K |
| 2024-12-10 | 222.37 | 217.38 | ↓$4.99 (-2.24%) | 216.40 | 222.37 | 0.93M |
| 2024-12-09 | 220.38 | 223.26 | ↑$2.88 (1.31%) | 220.38 | 225.06 | 866.86K |
| 2024-12-06 | 222.81 | 220.38 | ↓$2.43 (-1.09%) | 216.09 | 222.92 | 1.07M |
| 2024-12-05 | 219.77 | 221.58 | ↑$1.81 (0.82%) | 218.47 | 221.98 | 622.58K |
| 2024-12-04 | 222.50 | 220.81 | ↓$1.69 (-0.76%) | 218.27 | 223.45 | 872.42K |
| 2024-12-03 | 222.94 | 223.09 | ↑$0.15 (0.07%) | 222.50 | 225.24 | 644.13K |
| 2024-12-02 | 226.05 | 222.94 | ↓$3.11 (-1.38%) | 222.17 | 226.07 | 644.26K |
| 2024-11-29 | 228.75 | 226.25 | ↓$2.50 (-1.09%) | 226.01 | 228.88 | 351.60K |
| 2024-11-27 | 228.50 | 228.51 | ↑$0.01 (0.00%) | 227.80 | 229.68 | 396.07K |
| 2024-11-26 | 226.03 | 226.59 | ↑$0.56 (0.25%) | 224.76 | 227.71 | 644.37K |
| 2024-11-25 | 223.70 | 225.98 | ↑$2.28 (1.02%) | 221.87 | 227.81 | 1.01M |
| 2024-11-22 | 220.84 | 220.66 | ↓$0.18 (-0.08%) | 220.09 | 222.41 | 579.29K |
| 2024-11-21 | 217.86 | 219.43 | ↑$1.57 (0.72%) | 217.25 | 219.93 | 688.57K |
| 2024-11-20 | 218.26 | 218.94 | ↑$0.68 (0.31%) | 217.87 | 220.01 | 566.39K |
Create an account or log in to view more rows.
$SBAC nice
$SBAC let’s go baby!
$SBAC steady steady n hold
$SBAC the price is wrong
$SBAC Like if you’re a bull
$SBAC Short again!! 😀 😀
$SBAC fuck all u greedy bulls
$SBAC Let it go...
$SBAC Starting a small position
$SBAC who else excited??