Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

SBA Communications (SBAC) Historical Prices

SBAC historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026188.09190.32185.78187.15187.15+1.23%934,2440.94
Oct 29, 2026185.68187.63184.20184.88184.88+0.06%827,2330.82
Oct 28, 2026182.27185.28179.04184.76184.76+0.28%1,051,5321.03
Oct 27, 2026185.29185.29179.72184.24184.24-0.90%986,6120.96
Oct 26, 2026185.84189.43184.20185.92185.92+0.63%1,349,0791.31
Oct 23, 2026196.06196.84181.05184.75184.75+3.57%2,905,4152.90
Oct 22, 2026172.74178.99172.10178.39178.39+2.87%1,345,2161.35
Oct 21, 2026181.20182.03172.93173.41173.41-4.18%1,497,2241.51
Oct 20, 2026185.61186.14179.96180.97180.97-1.16%1,165,8321.19
Oct 19, 2026185.08186.51181.63183.09183.09-2.12%626,5540.63
Oct 16, 2026184.63188.19181.53187.06187.06+1.82%978,0701.00
Oct 15, 2026184.27186.09181.39183.72183.72+1.67%791,5230.81
Oct 14, 2026180.00180.93177.30180.71180.71-0.62%1,036,1451.06
Oct 13, 2026186.12186.12179.19181.83181.83-1.33%920,8970.95
Oct 12, 2026181.77184.46180.09184.28184.28+0.98%848,8970.88
Oct 09, 2026178.14185.00178.13182.49182.49+7.34%2,355,5992.52
Oct 08, 2026171.14171.14167.00170.01170.01-0.22%1,116,6761.19
Oct 07, 2026169.70172.31167.93170.38170.38+0.40%790,4430.84
Oct 06, 2026162.50170.18162.07169.70169.70+4.87%1,186,4921.26
Oct 05, 2026157.87161.96156.60161.82161.82+2.10%848,1310.89
Oct 02, 2026158.02163.25157.82158.49158.49+0.30%979,4761.03
Oct 01, 2026160.00161.58157.35158.02158.02-1.31%656,7930.69
Sep 30, 2026164.33165.06159.91160.12160.12-1.65%954,6811.01
Sep 29, 2026162.56163.60160.55162.81162.81-0.38%828,1140.87
Sep 28, 2026166.32167.23162.21163.43163.43-1.64%911,7120.95
Sep 25, 2026166.00168.13164.85166.15166.15+0.02%886,4520.92
Sep 24, 2026170.47170.68164.78166.12166.12-2.59%1,184,8371.24
Sep 23, 2026174.52176.48170.32170.53170.53-3.02%927,7450.96
Sep 22, 2026176.39179.14174.23175.84175.84-0.25%713,9270.74
Sep 21, 2026178.26181.10176.00176.28176.28-1.29%870,7970.90
Sep 18, 2026180.71181.92178.28178.59178.59-1.40%1,850,2891.94
Sep 17, 2026182.72182.72180.46181.13181.13+0.62%830,7130.87
Sep 16, 2026182.77185.74179.70180.02180.02-1.70%867,1050.92
Sep 15, 2026182.47184.57180.73183.14183.14+0.04%879,5220.92
Sep 14, 2026185.15186.27180.97183.07183.07-1.29%865,5710.91
Sep 11, 2026183.18186.13181.30185.47185.47+2.23%909,4900.96
Sep 10, 2026187.36188.30179.52181.42181.42-2.85%1,444,4251.49
Sep 09, 2026188.19189.55185.71186.74186.74-1.03%1,247,1521.30
Sep 08, 2026187.73192.12185.82188.69188.69-0.40%951,2211.00
Sep 07, 2026189.84192.00186.65189.44189.44+0.00%00.00
Sep 04, 2026189.84192.00186.65189.44189.44-1.09%668,7730.69
Sep 03, 2026187.13194.23187.13191.52191.52+2.74%793,5710.82
Sep 02, 2026188.25189.32184.08186.42186.42-1.27%805,5160.83
Sep 01, 2026189.66191.07187.11188.81188.81-0.45%748,6350.77
Aug 31, 2026189.10191.55187.93189.66189.66-0.68%906,3910.92
Aug 28, 2026187.89191.50185.63190.95190.95+2.13%684,3030.70
Aug 27, 2026183.74188.34183.48186.96186.96+0.53%668,4360.68
Aug 26, 2026187.63188.50184.94185.98185.98-0.87%736,9790.74
Aug 25, 2026185.03188.09184.20187.62187.62+1.38%496,8690.49
Aug 24, 2026183.32185.33181.93185.07185.07+1.36%979,0590.98