SBA Communications Corporation (SBAC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 197.05 | 198.82 | 195.32 | 197.93 | 197.93 | 789,800 |
| Apr 24, 2024 | 196.10 | 199.97 | 195.19 | 199.00 | 199.00 | 808,800 |
| Apr 23, 2024 | 196.06 | 200.17 | 195.61 | 198.30 | 198.30 | 773,100 |
| Apr 22, 2024 | 196.16 | 197.60 | 195.05 | 196.80 | 196.80 | 1,068,400 |
| Apr 19, 2024 | 196.38 | 196.78 | 194.90 | 196.06 | 196.06 | 698,300 |
| Apr 18, 2024 | 197.12 | 197.89 | 193.94 | 195.95 | 195.95 | 627,300 |
| Apr 17, 2024 | 197.14 | 198.04 | 195.19 | 196.22 | 196.22 | 761,700 |
| Apr 16, 2024 | 199.04 | 199.04 | 194.71 | 195.06 | 195.06 | 817,000 |
| Apr 15, 2024 | 202.08 | 202.77 | 197.84 | 199.86 | 199.86 | 917,900 |
| Apr 12, 2024 | 204.10 | 204.39 | 200.63 | 201.84 | 201.84 | 872,500 |
| Apr 11, 2024 | 205.88 | 207.19 | 203.21 | 205.04 | 205.04 | 786,800 |
| Apr 10, 2024 | 209.74 | 211.26 | 203.78 | 204.38 | 204.38 | 1,115,400 |
| Apr 09, 2024 | 215.04 | 218.61 | 214.43 | 218.60 | 218.60 | 753,800 |
| Apr 08, 2024 | 212.71 | 213.71 | 209.25 | 213.01 | 213.01 | 651,200 |
| Apr 05, 2024 | 212.00 | 214.94 | 210.96 | 213.40 | 213.40 | 630,400 |
| Apr 04, 2024 | 216.88 | 218.72 | 212.78 | 213.79 | 213.79 | 1,240,700 |
| Apr 03, 2024 | 212.31 | 215.11 | 209.80 | 214.64 | 214.64 | 1,232,800 |
| Apr 02, 2024 | 212.00 | 214.77 | 209.05 | 212.95 | 212.95 | 933,200 |
| Apr 01, 2024 | 216.39 | 216.50 | 211.88 | 213.92 | 213.92 | 1,045,600 |
| Mar 28, 2024 | 219.94 | 219.94 | 216.04 | 216.70 | 216.70 | 888,800 |
| Mar 27, 2024 | 216.27 | 218.69 | 215.50 | 218.08 | 218.08 | 772,600 |
| Mar 26, 2024 | 218.48 | 218.48 | 214.02 | 214.21 | 214.21 | 893,700 |
| Mar 25, 2024 | 216.08 | 218.83 | 215.42 | 218.38 | 218.38 | 885,500 |
| Mar 22, 2024 | 215.37 | 216.21 | 213.69 | 215.47 | 215.47 | 879,500 |
| Mar 21, 2024 | 216.84 | 219.11 | 214.72 | 215.02 | 215.02 | 656,200 |
| Mar 20, 2024 | 213.08 | 215.75 | 211.32 | 215.72 | 215.72 | 956,500 |
| Mar 19, 2024 | 214.05 | 215.89 | 212.32 | 215.08 | 215.08 | 467,900 |
| Mar 18, 2024 | 214.41 | 215.87 | 213.12 | 213.26 | 213.26 | 816,000 |
| Mar 15, 2024 | 214.88 | 216.86 | 213.60 | 215.48 | 215.48 | 1,200,700 |
| Mar 14, 2024 | 216.78 | 217.10 | 212.38 | 216.13 | 216.13 | 1,057,200 |
| Mar 13, 2024 | 220.71 | 221.94 | 218.33 | 219.80 | 219.80 | 836,900 |
| Mar 13, 2024 | 0.98 Dividend | |||||
| Mar 12, 2024 | 222.49 | 225.18 | 217.76 | 220.37 | 219.39 | 1,085,600 |
| Mar 11, 2024 | 221.27 | 225.34 | 221.27 | 223.75 | 222.75 | 951,800 |
| Mar 08, 2024 | 219.87 | 224.16 | 219.08 | 223.70 | 222.71 | 1,186,200 |
| Mar 07, 2024 | 221.09 | 221.09 | 216.60 | 218.13 | 217.16 | 933,900 |
| Mar 06, 2024 | 216.92 | 217.44 | 214.59 | 216.97 | 216.01 | 1,410,900 |
| Mar 05, 2024 | 213.05 | 220.97 | 213.05 | 216.50 | 215.54 | 1,555,000 |
| Mar 04, 2024 | 208.12 | 213.18 | 205.91 | 212.05 | 211.11 | 1,014,300 |
| Mar 01, 2024 | 208.67 | 209.98 | 205.74 | 208.29 | 207.36 | 1,373,000 |
| Feb 29, 2024 | 207.30 | 211.40 | 206.53 | 209.23 | 208.30 | 1,769,100 |
| Feb 28, 2024 | 199.02 | 206.51 | 199.02 | 205.16 | 204.25 | 2,199,500 |
| Feb 27, 2024 | 203.43 | 206.99 | 196.91 | 199.95 | 199.06 | 3,033,400 |
| Feb 26, 2024 | 211.89 | 213.28 | 207.14 | 207.78 | 206.86 | 1,477,400 |
| Feb 23, 2024 | 211.35 | 215.45 | 210.67 | 212.96 | 212.01 | 1,046,000 |
| Feb 22, 2024 | 207.48 | 211.38 | 206.34 | 211.20 | 210.26 | 1,330,400 |
| Feb 21, 2024 | 207.16 | 208.73 | 205.47 | 207.48 | 206.56 | 916,400 |
| Feb 20, 2024 | 206.63 | 208.34 | 205.59 | 207.04 | 206.12 | 1,271,000 |
| Feb 16, 2024 | 208.83 | 209.63 | 205.95 | 206.80 | 205.88 | 849,900 |
| Feb 15, 2024 | 210.92 | 212.80 | 208.68 | 211.97 | 211.03 | 610,000 |
| Feb 14, 2024 | 210.67 | 212.00 | 208.39 | 209.07 | 208.14 | 809,400 |
| Feb 13, 2024 | 210.28 | 210.65 | 206.75 | 208.89 | 207.96 | 1,656,600 |
| Feb 12, 2024 | 217.33 | 218.88 | 214.91 | 215.65 | 214.69 | 1,011,700 |
| Feb 09, 2024 | 217.00 | 218.18 | 214.00 | 217.45 | 216.48 | 1,035,300 |
| Feb 08, 2024 | 213.91 | 217.43 | 213.82 | 216.20 | 215.24 | 1,317,600 |
| Feb 07, 2024 | 220.06 | 220.58 | 216.57 | 217.00 | 216.03 | 1,305,200 |
| Feb 06, 2024 | 217.00 | 219.75 | 216.78 | 218.60 | 217.63 | 1,232,900 |
| Feb 05, 2024 | 221.35 | 222.33 | 216.77 | 217.60 | 216.63 | 773,800 |
| Feb 02, 2024 | 226.99 | 227.07 | 219.88 | 224.71 | 223.71 | 1,222,900 |
| Feb 01, 2024 | 223.52 | 231.07 | 223.20 | 230.92 | 229.89 | 991,000 |
| Jan 31, 2024 | 224.52 | 228.67 | 222.52 | 223.86 | 222.86 | 691,200 |
| Jan 30, 2024 | 227.20 | 227.20 | 222.36 | 223.10 | 222.11 | 1,199,400 |
| Jan 29, 2024 | 227.23 | 228.48 | 225.04 | 227.57 | 226.56 | 771,200 |
| Jan 26, 2024 | 233.00 | 233.71 | 227.46 | 227.91 | 226.90 | 1,003,600 |
| Jan 25, 2024 | 230.15 | 234.63 | 230.15 | 232.55 | 231.52 | 1,097,500 |
| Jan 24, 2024 | 235.48 | 237.94 | 227.00 | 227.28 | 226.27 | 1,112,300 |
| Jan 23, 2024 | 234.87 | 235.90 | 231.06 | 233.22 | 232.18 | 655,600 |
| Jan 22, 2024 | 232.29 | 236.61 | 231.27 | 233.79 | 232.75 | 774,000 |
| Jan 19, 2024 | 232.33 | 233.51 | 227.96 | 230.88 | 229.85 | 1,094,500 |
| Jan 18, 2024 | 233.17 | 235.25 | 230.80 | 232.59 | 231.56 | 1,001,400 |
| Jan 17, 2024 | 234.10 | 239.22 | 231.21 | 232.91 | 231.87 | 796,900 |
| Jan 16, 2024 | 238.42 | 241.56 | 237.41 | 238.01 | 236.95 | 799,500 |
| Jan 12, 2024 | 243.11 | 243.35 | 239.85 | 239.90 | 238.83 | 626,900 |
| Jan 11, 2024 | 241.77 | 241.84 | 238.20 | 239.35 | 238.29 | 699,600 |
| Jan 10, 2024 | 245.73 | 247.04 | 242.37 | 242.87 | 241.79 | 635,100 |
| Jan 09, 2024 | 247.13 | 247.82 | 243.89 | 245.58 | 244.49 | 582,000 |
| Jan 08, 2024 | 246.45 | 249.45 | 244.10 | 248.42 | 247.32 | 679,100 |
| Jan 05, 2024 | 246.40 | 250.37 | 245.33 | 246.59 | 245.49 | 889,600 |
| Jan 04, 2024 | 248.55 | 251.59 | 247.23 | 249.89 | 248.78 | 698,100 |
| Jan 03, 2024 | 251.22 | 254.19 | 248.05 | 248.31 | 247.21 | 530,100 |
| Jan 02, 2024 | 251.89 | 255.90 | 251.75 | 254.98 | 253.85 | 599,100 |
| Dec 29, 2023 | 252.47 | 254.25 | 251.74 | 253.69 | 252.56 | 568,300 |
| Dec 28, 2023 | 254.37 | 256.29 | 252.72 | 254.25 | 253.12 | 339,000 |
| Dec 27, 2023 | 253.16 | 256.68 | 251.96 | 254.21 | 253.08 | 505,200 |
| Dec 26, 2023 | 250.85 | 253.62 | 250.00 | 252.59 | 251.47 | 273,600 |
| Dec 22, 2023 | 252.89 | 254.57 | 249.19 | 251.43 | 250.31 | 500,800 |
| Dec 21, 2023 | 248.57 | 251.95 | 247.93 | 251.81 | 250.69 | 776,700 |
| Dec 20, 2023 | 250.39 | 252.11 | 246.22 | 246.30 | 245.20 | 664,700 |
| Dec 19, 2023 | 248.41 | 249.99 | 246.42 | 248.78 | 247.67 | 478,000 |
| Dec 18, 2023 | 248.70 | 250.33 | 246.38 | 246.53 | 245.43 | 673,800 |
| Dec 15, 2023 | 251.31 | 251.40 | 246.07 | 248.49 | 247.38 | 1,385,300 |
| Dec 14, 2023 | 254.61 | 258.76 | 249.14 | 250.83 | 249.71 | 1,303,000 |
| Dec 13, 2023 | 239.70 | 251.75 | 238.35 | 248.06 | 246.96 | 1,101,100 |
| Dec 12, 2023 | 242.71 | 242.92 | 238.52 | 239.57 | 238.50 | 713,400 |
| Dec 11, 2023 | 245.20 | 245.95 | 241.52 | 242.36 | 241.28 | 710,400 |
| Dec 08, 2023 | 249.12 | 251.08 | 240.11 | 244.18 | 243.09 | 1,105,800 |
| Dec 07, 2023 | 250.54 | 254.09 | 250.17 | 251.12 | 250.00 | 727,800 |
| Dec 06, 2023 | 252.88 | 256.40 | 251.12 | 251.49 | 250.37 | 1,044,700 |
| Dec 05, 2023 | 249.14 | 251.18 | 247.75 | 250.39 | 249.28 | 716,000 |
| Dec 04, 2023 | 248.11 | 250.00 | 245.82 | 248.90 | 247.79 | 590,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.