SBA Communications Corp (SBAC) Historical Stock Data
189.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SBAC is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-09 | 192.24 | 189.29 | ↓$2.95 (-1.53%) | 188.75 | 193.13 | 636.75K |
| 2025-12-08 | 189.24 | 190.98 | ↑$1.74 (0.92%) | 187.61 | 192.04 | 852.35K |
| 2025-12-05 | 189.40 | 189.58 | ↑$0.18 (0.10%) | 188.82 | 190.60 | 716.04K |
| 2025-12-04 | 186.25 | 190.00 | ↑$3.75 (2.01%) | 186.25 | 190.45 | 760.61K |
| 2025-12-03 | 186.98 | 187.34 | ↑$0.36 (0.19%) | 185.13 | 187.95 | 837.67K |
| 2025-12-02 | 188.89 | 186.97 | ↓$1.92 (-1.02%) | 186.30 | 189.13 | 590.29K |
| 2025-12-01 | 193.14 | 188.57 | ↓$4.57 (-2.36%) | 188.00 | 193.14 | 0.94M |
| 2025-11-28 | 194.09 | 194.27 | ↑$0.18 (0.09%) | 193.67 | 195.40 | 313.11K |
| 2025-11-26 | 192.51 | 194.79 | ↑$2.28 (1.18%) | 192.51 | 195.95 | 756.19K |
| 2025-11-25 | 194.34 | 193.30 | ↓$1.04 (-0.54%) | 193.20 | 195.36 | 771.96K |
| 2025-11-24 | 194.84 | 193.09 | ↓$1.75 (-0.90%) | 191.97 | 195.34 | 1.37M |
| 2025-11-21 | 196.46 | 195.02 | ↓$1.44 (-0.73%) | 194.74 | 198.39 | 1.11M |
| 2025-11-20 | 196.14 | 195.25 | ↓$0.89 (-0.45%) | 194.35 | 196.95 | 731.40K |
| 2025-11-19 | 198.56 | 196.09 | ↓$2.47 (-1.24%) | 194.81 | 199.09 | 630.69K |
| 2025-11-18 | 197.48 | 197.70 | ↑$0.22 (0.11%) | 194.98 | 198.54 | 778.54K |
| 2025-11-17 | 198.35 | 195.78 | ↓$2.57 (-1.30%) | 195.09 | 198.35 | 725.18K |
| 2025-11-14 | 195.13 | 197.21 | ↑$2.08 (1.07%) | 192.99 | 197.55 | 821.97K |
| 2025-11-13 | 200.25 | 193.95 | ↓$6.30 (-3.15%) | 193.72 | 200.53 | 1.17M |
| 2025-11-12 | 202.00 | 201.63 | ↓$0.37 (-0.18%) | 200.64 | 203.26 | 781.33K |
| 2025-11-11 | 200.74 | 202.84 | ↑$2.10 (1.05%) | 199.48 | 207.29 | 0.97M |
| 2025-11-10 | 195.50 | 199.42 | ↑$3.92 (2.01%) | 195.10 | 200.56 | 717.61K |
| 2025-11-07 | 195.78 | 197.40 | ↑$1.62 (0.83%) | 194.87 | 197.58 | 798.26K |
| 2025-11-06 | 195.01 | 194.75 | ↓$0.26 (-0.13%) | 194.60 | 199.45 | 1M |
| 2025-11-05 | 196.37 | 195.79 | ↓$0.58 (-0.30%) | 195.47 | 198.92 | 0.98M |
| 2025-11-04 | 195.83 | 196.20 | ↑$0.37 (0.19%) | 195.37 | 200.00 | 1.45M |
| 2025-11-03 | 189.29 | 193.52 | ↑$4.23 (2.23%) | 188.84 | 193.88 | 1.85M |
| 2025-10-31 | 188.85 | 191.48 | ↑$2.63 (1.40%) | 188.64 | 192.56 | 1.33M |
| 2025-10-30 | 190.06 | 191.14 | ↑$1.08 (0.57%) | 189.79 | 194.19 | 1.32M |
| 2025-10-29 | 194.01 | 190.42 | ↓$3.59 (-1.85%) | 189.82 | 194.01 | 1.34M |
| 2025-10-28 | 195.26 | 193.40 | ↓$1.86 (-0.95%) | 187.44 | 196.56 | 3.28M |
Create an account or log in to view more rows.
$SBAC We will not sell!
$SBAC I hope I never have to work for anyone again after this
$SBAC the future is so bright .. I gotta wear shades..
$SBAC nothing drops
$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