SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
189.58
-0.42 (-0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
SBA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 189.40 | 190.60 | 188.82 | 189.58 | 189.58 | -0.22% | 713,725 |
| Dec 4, 2025 | 186.25 | 190.45 | 186.25 | 190.00 | 190.00 | 1.42% | 760,605 |
| Dec 3, 2025 | 186.98 | 187.95 | 185.13 | 187.34 | 187.34 | 0.20% | 837,599 |
| Dec 2, 2025 | 188.89 | 189.13 | 186.30 | 186.97 | 186.97 | -0.85% | 590,246 |
| Dec 1, 2025 | 193.14 | 193.14 | 188.00 | 188.57 | 188.57 | -2.93% | 941,859 |
| Nov 28, 2025 | 194.09 | 195.40 | 193.67 | 194.27 | 194.27 | -0.27% | 313,105 |
| Nov 26, 2025 | 192.51 | 195.95 | 192.51 | 194.79 | 194.79 | 0.77% | 756,186 |
| Nov 25, 2025 | 194.34 | 195.36 | 193.20 | 193.30 | 193.30 | 0.11% | 771,961 |
| Nov 24, 2025 | 194.84 | 195.34 | 191.97 | 193.09 | 193.09 | -0.99% | 1,372,234 |
| Nov 21, 2025 | 196.46 | 198.39 | 194.74 | 195.02 | 195.02 | -0.12% | 1,111,505 |
| Nov 20, 2025 | 196.14 | 196.95 | 194.35 | 195.25 | 195.25 | -0.43% | 731,403 |
| Nov 19, 2025 | 198.56 | 199.09 | 194.81 | 196.09 | 196.09 | -0.81% | 630,686 |
| Nov 18, 2025 | 197.48 | 198.54 | 194.98 | 197.70 | 197.70 | 0.98% | 778,541 |
| Nov 17, 2025 | 198.35 | 198.35 | 195.09 | 195.78 | 195.78 | -0.73% | 725,186 |
| Nov 14, 2025 | 195.13 | 197.55 | 192.99 | 197.21 | 197.21 | 1.68% | 821,969 |
| Nov 13, 2025 | 200.25 | 200.53 | 193.72 | 193.95 | 193.95 | -3.81% | 1,169,605 |
| Nov 12, 2025 | 202.00 | 203.26 | 200.64 | 201.63 | 200.52 | -0.60% | 781,333 |
| Nov 11, 2025 | 200.74 | 207.29 | 199.48 | 202.84 | 201.72 | 1.71% | 967,673 |
| Nov 10, 2025 | 195.50 | 200.56 | 195.10 | 199.42 | 198.32 | 1.02% | 717,613 |
| Nov 7, 2025 | 195.78 | 197.58 | 194.87 | 197.40 | 196.31 | 1.36% | 798,258 |
| Nov 6, 2025 | 195.01 | 199.45 | 194.60 | 194.75 | 193.68 | -0.53% | 999,279 |
| Nov 5, 2025 | 196.37 | 198.92 | 195.47 | 195.79 | 194.71 | -0.21% | 978,552 |
| Nov 4, 2025 | 195.83 | 200.00 | 195.37 | 196.20 | 195.12 | 1.38% | 1,447,270 |
| Nov 3, 2025 | 189.29 | 193.88 | 188.84 | 193.52 | 192.45 | 1.07% | 1,854,096 |
| Oct 31, 2025 | 188.85 | 192.56 | 188.64 | 191.48 | 190.43 | 0.18% | 1,330,869 |
| Oct 30, 2025 | 190.06 | 194.19 | 189.79 | 191.14 | 190.09 | 0.38% | 1,320,196 |
| Oct 29, 2025 | 194.01 | 194.01 | 189.82 | 190.42 | 189.37 | -1.54% | 1,342,851 |
| Oct 28, 2025 | 195.26 | 196.56 | 187.44 | 193.40 | 192.34 | -1.98% | 3,275,751 |
| Oct 27, 2025 | 197.20 | 198.80 | 196.14 | 197.30 | 196.21 | -0.69% | 1,133,175 |
| Oct 24, 2025 | 197.08 | 199.87 | 195.93 | 198.68 | 197.59 | 1.32% | 878,327 |
| Oct 23, 2025 | 198.00 | 198.46 | 194.38 | 196.10 | 195.02 | -0.65% | 1,018,749 |
| Oct 22, 2025 | 197.53 | 199.94 | 196.56 | 197.38 | 196.29 | -0.15% | 610,886 |
| Oct 21, 2025 | 196.99 | 198.27 | 195.74 | 197.67 | 196.58 | -0.05% | 570,134 |
| Oct 20, 2025 | 196.48 | 198.00 | 194.71 | 197.76 | 196.67 | 0.76% | 627,113 |
| Oct 17, 2025 | 197.25 | 197.73 | 192.69 | 196.26 | 195.18 | -0.59% | 713,436 |
| Oct 16, 2025 | 194.41 | 199.49 | 194.02 | 197.42 | 196.33 | 1.53% | 908,694 |
| Oct 15, 2025 | 190.88 | 196.44 | 190.69 | 194.45 | 193.38 | 1.77% | 1,164,899 |
| Oct 14, 2025 | 188.30 | 192.47 | 188.30 | 191.07 | 190.02 | 1.57% | 1,267,844 |
| Oct 13, 2025 | 187.69 | 188.93 | 185.45 | 188.12 | 187.08 | -0.52% | 997,951 |
| Oct 10, 2025 | 189.11 | 189.67 | 185.70 | 189.10 | 188.06 | 0.86% | 843,963 |
| Oct 9, 2025 | 188.82 | 189.19 | 186.97 | 187.49 | 186.46 | -0.06% | 819,343 |
| Oct 8, 2025 | 187.14 | 188.92 | 186.51 | 187.61 | 186.58 | -0.49% | 958,580 |
| Oct 7, 2025 | 189.67 | 189.92 | 187.15 | 188.53 | 187.49 | -0.07% | 895,902 |
| Oct 6, 2025 | 190.87 | 191.18 | 187.79 | 188.66 | 187.62 | -1.79% | 1,072,155 |
| Oct 3, 2025 | 190.75 | 192.62 | 190.25 | 192.09 | 191.03 | 0.20% | 1,144,086 |
| Oct 2, 2025 | 190.54 | 192.68 | 188.94 | 191.70 | 190.64 | -0.05% | 841,862 |
| Oct 1, 2025 | 194.12 | 194.38 | 189.63 | 191.79 | 190.73 | -0.81% | 1,237,486 |
| Sep 30, 2025 | 195.50 | 196.13 | 192.85 | 193.35 | 192.29 | -1.40% | 1,307,019 |
| Sep 29, 2025 | 195.50 | 196.96 | 193.54 | 196.10 | 195.02 | 0.97% | 925,867 |
| Sep 26, 2025 | 195.33 | 196.62 | 193.95 | 194.22 | 193.15 | -0.62% | 1,248,239 |
| Sep 25, 2025 | 196.16 | 197.83 | 194.88 | 195.43 | 194.35 | 0.10% | 966,238 |
| Sep 24, 2025 | 198.40 | 198.89 | 195.21 | 195.23 | 194.16 | -1.81% | 1,408,532 |
| Sep 23, 2025 | 199.26 | 199.30 | 196.97 | 198.82 | 197.73 | 0.41% | 899,894 |
| Sep 22, 2025 | 197.72 | 200.26 | 196.79 | 198.00 | 196.91 | -0.55% | 1,733,756 |
| Sep 19, 2025 | 199.35 | 200.52 | 198.40 | 199.10 | 198.00 | 0.14% | 1,832,393 |
| Sep 18, 2025 | 197.09 | 200.05 | 197.04 | 198.82 | 197.73 | -0.28% | 1,119,769 |
| Sep 17, 2025 | 198.10 | 203.69 | 198.10 | 199.38 | 198.28 | 0.10% | 1,458,626 |
| Sep 16, 2025 | 198.16 | 199.84 | 197.19 | 199.18 | 198.08 | 0.57% | 1,746,499 |
| Sep 15, 2025 | 200.04 | 201.77 | 195.34 | 198.05 | 196.96 | -0.96% | 1,480,174 |
| Sep 12, 2025 | 198.13 | 200.75 | 197.87 | 199.97 | 198.87 | 0.27% | 1,334,436 |
| Sep 11, 2025 | 195.00 | 199.84 | 193.29 | 199.44 | 198.34 | 3.03% | 1,602,930 |
| Sep 10, 2025 | 191.18 | 194.34 | 190.54 | 193.57 | 192.50 | 1.10% | 1,517,540 |
| Sep 9, 2025 | 191.35 | 192.19 | 188.80 | 191.47 | 190.42 | 0.06% | 2,326,270 |
| Sep 8, 2025 | 193.84 | 193.90 | 186.81 | 191.35 | 190.30 | -3.23% | 2,436,410 |
| Sep 5, 2025 | 198.28 | 199.64 | 196.51 | 197.74 | 196.65 | 1.32% | 1,863,233 |
| Sep 4, 2025 | 200.69 | 201.34 | 192.95 | 195.17 | 194.10 | -2.08% | 2,126,032 |
| Sep 3, 2025 | 201.93 | 204.58 | 198.60 | 199.31 | 198.21 | -1.33% | 1,438,429 |
| Sep 2, 2025 | 202.65 | 206.20 | 201.60 | 202.00 | 200.89 | -1.39% | 1,276,551 |
| Aug 29, 2025 | 207.30 | 208.70 | 204.62 | 204.85 | 203.72 | -0.58% | 1,350,777 |
| Aug 28, 2025 | 208.20 | 210.55 | 203.57 | 206.04 | 204.91 | -1.00% | 1,811,749 |
| Aug 27, 2025 | 217.02 | 218.65 | 207.94 | 208.13 | 206.98 | -4.89% | 1,234,183 |
| Aug 26, 2025 | 218.98 | 218.98 | 214.08 | 218.84 | 217.64 | -1.23% | 1,325,325 |
| Aug 25, 2025 | 221.04 | 222.75 | 221.04 | 221.57 | 220.35 | -0.58% | 530,117 |
| Aug 22, 2025 | 222.69 | 225.33 | 221.71 | 222.87 | 221.64 | 0.90% | 513,463 |
| Aug 21, 2025 | 219.68 | 222.65 | 218.94 | 220.89 | 219.67 | -1.26% | 526,306 |
| Aug 20, 2025 | 221.97 | 225.22 | 221.50 | 223.71 | 221.37 | 1.57% | 941,691 |
| Aug 19, 2025 | 216.36 | 220.43 | 216.12 | 220.26 | 217.96 | 2.38% | 743,188 |
| Aug 18, 2025 | 220.13 | 220.83 | 215.01 | 215.15 | 212.90 | -2.18% | 850,296 |
| Aug 15, 2025 | 217.91 | 221.01 | 217.81 | 219.94 | 217.64 | 1.40% | 791,328 |
| Aug 14, 2025 | 219.04 | 219.04 | 214.65 | 216.91 | 214.65 | -1.13% | 921,864 |
| Aug 13, 2025 | 218.30 | 220.65 | 218.12 | 219.39 | 217.10 | 0.64% | 929,609 |
| Aug 12, 2025 | 219.47 | 219.86 | 216.93 | 217.99 | 215.71 | -0.51% | 621,976 |
| Aug 11, 2025 | 220.31 | 221.39 | 218.02 | 219.11 | 216.82 | -0.79% | 602,844 |
| Aug 8, 2025 | 223.14 | 224.23 | 219.62 | 220.85 | 218.54 | -1.03% | 569,133 |
| Aug 7, 2025 | 219.68 | 223.47 | 217.99 | 223.14 | 220.81 | 1.53% | 754,416 |
| Aug 6, 2025 | 219.81 | 223.28 | 219.50 | 219.77 | 217.48 | 0.28% | 987,914 |
| Aug 5, 2025 | 223.25 | 223.25 | 215.51 | 219.16 | 216.87 | -4.88% | 2,174,022 |
| Aug 4, 2025 | 228.15 | 231.34 | 227.75 | 230.40 | 227.99 | 0.80% | 944,690 |
| Aug 1, 2025 | 234.64 | 234.64 | 227.08 | 228.57 | 226.18 | 1.71% | 1,083,126 |
| Jul 31, 2025 | 224.51 | 227.49 | 223.47 | 224.72 | 222.37 | -1.00% | 859,197 |
| Jul 30, 2025 | 227.97 | 231.76 | 225.76 | 226.98 | 224.61 | -0.85% | 778,496 |
| Jul 29, 2025 | 227.38 | 229.18 | 223.07 | 228.92 | 226.53 | 0.96% | 977,133 |
| Jul 28, 2025 | 232.21 | 233.41 | 226.45 | 226.75 | 224.38 | -3.07% | 634,462 |
| Jul 25, 2025 | 235.45 | 235.70 | 232.22 | 233.92 | 231.48 | -0.51% | 500,387 |
| Jul 24, 2025 | 237.18 | 240.14 | 234.44 | 235.12 | 232.67 | -0.76% | 893,989 |
| Jul 23, 2025 | 243.16 | 243.16 | 235.52 | 236.91 | 234.44 | -1.02% | 980,510 |
| Jul 22, 2025 | 236.64 | 240.15 | 234.53 | 239.35 | 236.85 | 2.12% | 960,694 |
| Jul 21, 2025 | 234.90 | 236.73 | 233.97 | 234.37 | 231.92 | 0.20% | 403,250 |
| Jul 18, 2025 | 233.14 | 235.34 | 231.97 | 233.90 | 231.46 | 0.45% | 395,556 |
| Jul 17, 2025 | 232.91 | 234.32 | 232.00 | 232.86 | 230.43 | -0.44% | 445,890 |