SBA Communications Corp (SBAC) Historical Stock Data
229.09 ↑6.36 (2.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBAC is up 0.26% a day on average. There have been 15 days where SBA Communications Corp closed green and 15 days where SBAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 224.99 | 229.09 | ↑$4.10 (1.82%) | 224.18 | 229.66 | 0.93M |
| 2025-05-14 | 224.63 | 222.73 | ↓$1.90 (-0.85%) | 220.82 | 225.11 | 1.53M |
| 2025-05-13 | 229.80 | 225.82 | ↓$3.98 (-1.73%) | 223.71 | 229.80 | 1.07M |
| 2025-05-12 | 234.40 | 229.67 | ↓$4.73 (-2.02%) | 227.97 | 235.43 | 1.07M |
| 2025-05-09 | 235.39 | 239.69 | ↑$4.30 (1.83%) | 233.73 | 240.70 | 670.65K |
| 2025-05-08 | 240.09 | 236.62 | ↓$3.47 (-1.45%) | 236.34 | 240.91 | 0.93M |
| 2025-05-07 | 243.00 | 240.31 | ↓$2.69 (-1.11%) | 240.28 | 244.19 | 860.65K |
| 2025-05-06 | 242.21 | 242.83 | ↑$0.62 (0.26%) | 241.04 | 245.16 | 739.67K |
| 2025-05-05 | 242.70 | 241.95 | ↓$0.75 (-0.31%) | 240.40 | 244.70 | 700.85K |
| 2025-05-02 | 242.07 | 241.96 | ↓$0.11 (-0.05%) | 238.26 | 242.66 | 758.61K |
| 2025-05-01 | 241.26 | 240.74 | ↓$0.52 (-0.22%) | 239.24 | 242.78 | 740.44K |
| 2025-04-30 | 236.73 | 243.40 | ↑$6.68 (2.82%) | 236.73 | 244.19 | 1.20M |
| 2025-04-29 | 234.08 | 238.50 | ↑$4.42 (1.89%) | 229.81 | 239.06 | 1.70M |
| 2025-04-28 | 221.59 | 223.28 | ↑$1.69 (0.76%) | 221.18 | 224.32 | 882.34K |
| 2025-04-25 | 221.79 | 222.09 | ↑$0.30 (0.14%) | 219.38 | 223.80 | 856.06K |
| 2025-04-24 | 226.76 | 222.84 | ↓$3.92 (-1.73%) | 221.87 | 226.76 | 883.21K |
| 2025-04-23 | 229.15 | 223.90 | ↓$5.25 (-2.29%) | 220.00 | 230.52 | 1.82M |
| 2025-04-22 | 226.68 | 231.42 | ↑$4.74 (2.09%) | 225.55 | 231.92 | 1.11M |
| 2025-04-21 | 229.46 | 225.55 | ↓$3.91 (-1.70%) | 222.32 | 230.11 | 0.98M |
| 2025-04-17 | 226.35 | 229.06 | ↑$2.71 (1.20%) | 226.35 | 231.29 | 1.31M |
| 2025-04-16 | 221.88 | 225.67 | ↑$3.79 (1.71%) | 221.88 | 228.75 | 1.62M |
| 2025-04-15 | 225.88 | 224.87 | ↓$1.01 (-0.45%) | 223.71 | 227.35 | 747.40K |
| 2025-04-14 | 218.41 | 224.73 | ↑$6.32 (2.89%) | 217.74 | 225.46 | 860.55K |
| 2025-04-11 | 212.36 | 219.18 | ↑$6.82 (3.21%) | 210.41 | 220.01 | 1.12M |
| 2025-04-10 | 213.29 | 212.20 | ↓$1.09 (-0.51%) | 206.56 | 218.48 | 1.53M |
| 2025-04-09 | 207.06 | 212.14 | ↑$5.08 (2.45%) | 201.42 | 215.80 | 1.93M |
| 2025-04-08 | 217.21 | 208.57 | ↓$8.64 (-3.98%) | 206.41 | 217.21 | 1.74M |
| 2025-04-07 | 203.45 | 214.43 | ↑$10.98 (5.40%) | 203.00 | 219.91 | 1.98M |
| 2025-04-04 | 231.60 | 219.91 | ↓$11.69 (-5.05%) | 219.76 | 234.42 | 2.22M |
| 2025-04-03 | 224.74 | 230.87 | ↑$6.13 (2.73%) | 224.43 | 234.85 | 1.61M |
Create an account or log in to view more rows.
$SBAC This may be your last opportunity to buy on the cheap??
$SBAC I already know
tomorrow the bulls going to say "next week" just like every week.
$SBAC is being added
$SBAC hold
$SBAC Looking for this cup to breakout.
$SBAC nice
$SBAC let’s go baby!
$SBAC steady steady n hold
$SBAC the price is wrong
$SBAC Like if you’re a bull