SBA Communications CorporationSBACNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $195.86 | $198.54 | $194.45 | $197.38 | 1.22M |
| 3/2/2026 | $199.30 | $206.38 | $196.09 | $198.92 | 1.43M |
| 2/27/2026 | $193.37 | $201.31 | $192.50 | $201.16 | 2.20M |
| 2/26/2026 | $196.70 | $197.09 | $191.41 | $192.17 | 2.03M |
| 2/25/2026 | $201.74 | $201.74 | $196.67 | $197.17 | 805,000 |
| 2/24/2026 | $198.81 | $202.51 | $198.23 | $201.60 | 687,900 |
| 2/23/2026 | $199.92 | $202.35 | $198.45 | $199.64 | 1.01M |
| 2/20/2026 | $199.67 | $199.67 | $196.33 | $199.54 | 676,600 |
| 2/19/2026 | $197.46 | $199.41 | $197.07 | $198.29 | 728,991 |
| 2/18/2026 | $202.81 | $203.55 | $195.55 | $197.46 | 1.02M |
| 2/17/2026 | $201.98 | $204.71 | $200.85 | $203.12 | 1.29M |
| 2/13/2026 | $199.72 | $202.00 | $199.39 | $200.77 | 1.02M |
| 2/12/2026 | $193.78 | $201.78 | $193.48 | $199.29 | 1.22M |
| 2/11/2026 | $188.67 | $190.98 | $185.22 | $190.96 | 793,013 |
| 2/10/2026 | $184.75 | $189.56 | $184.75 | $189.08 | 722,600 |
| 2/9/2026 | $180.64 | $185.06 | $178.00 | $184.63 | 520,800 |
| 2/6/2026 | $181.40 | $182.77 | $177.49 | $180.74 | 663,100 |
| 2/5/2026 | $182.31 | $182.65 | $178.55 | $180.51 | 1.08M |
| 2/4/2026 | $180.24 | $186.59 | $179.69 | $184.87 | 1.33M |
| 2/3/2026 | $181.00 | $182.18 | $177.73 | $179.65 | 1.01M |
| 2/2/2026 | $184.12 | $185.56 | $181.03 | $181.14 | 1.29M |
| 1/30/2026 | $189.39 | $190.73 | $182.11 | $184.11 | 1.24M |
| 1/29/2026 | $185.17 | $188.16 | $184.11 | $187.77 | 760,439 |
| 1/28/2026 | $186.35 | $188.36 | $183.24 | $184.16 | 745,350 |
| 1/27/2026 | $187.35 | $187.87 | $185.75 | $186.79 | 596,400 |
| 1/26/2026 | $187.73 | $190.46 | $187.55 | $187.67 | 475,700 |
| 1/23/2026 | $184.87 | $187.61 | $183.56 | $187.16 | 681,100 |
| 1/22/2026 | $186.52 | $188.74 | $184.72 | $185.29 | 879,300 |
| 1/21/2026 | $186.90 | $188.69 | $185.23 | $186.13 | 678,700 |
| 1/20/2026 | $194.11 | $194.11 | $185.72 | $185.88 | 885,681 |
| 1/16/2026 | $190.62 | $194.46 | $189.16 | $194.11 | 670,900 |
| 1/15/2026 | $191.88 | $192.76 | $190.06 | $191.99 | 650,722 |
| 1/14/2026 | $188.30 | $194.72 | $188.07 | $192.06 | 762,035 |
| 1/13/2026 | $185.54 | $188.10 | $182.61 | $188.04 | 704,212 |
| 1/12/2026 | $181.87 | $188.00 | $181.87 | $185.00 | 945,333 |
| 1/9/2026 | $181.37 | $182.55 | $179.89 | $181.20 | 939,035 |
| 1/8/2026 | $180.88 | $183.76 | $180.11 | $181.36 | 785,743 |
| 1/7/2026 | $189.16 | $190.14 | $181.38 | $181.42 | 1.17M |
| 1/6/2026 | $189.54 | $191.03 | $187.64 | $188.12 | 714,922 |
| 1/5/2026 | $190.44 | $190.94 | $186.83 | $190.06 | 1.04M |
| 1/2/2026 | $192.19 | $193.87 | $191.10 | $192.48 | 380,800 |
| 12/31/2025 | $194.38 | $195.26 | $193.42 | $193.43 | 366,318 |
| 12/30/2025 | $193.76 | $195.52 | $192.71 | $194.76 | 477,300 |
| 12/29/2025 | $193.17 | $194.46 | $192.70 | $193.69 | 563,572 |
| 12/26/2025 | $192.29 | $193.69 | $191.64 | $192.60 | 348,112 |
| 12/24/2025 | $191.99 | $193.03 | $191.36 | $192.60 | 242,445 |
| 12/23/2025 | $191.21 | $191.97 | $188.78 | $191.91 | 700,025 |
| 12/22/2025 | $188.63 | $191.52 | $186.12 | $190.63 | 673,100 |
| 12/19/2025 | $189.22 | $191.39 | $188.38 | $190.01 | 1.53M |
| 12/18/2025 | $191.33 | $192.18 | $189.22 | $190.36 | 956,100 |
| 12/17/2025 | $189.50 | $192.52 | $189.37 | $190.95 | 755,007 |
| 12/16/2025 | $193.55 | $193.60 | $189.81 | $189.98 | 698,413 |
| 12/15/2025 | $192.71 | $193.44 | $190.27 | $193.13 | 911,913 |
| 12/12/2025 | $191.38 | $194.16 | $190.12 | $191.66 | 1.01M |
| 12/11/2025 | $190.73 | $194.05 | $189.09 | $192.83 | 693,830 |
| 12/10/2025 | $190.03 | $191.85 | $189.02 | $189.22 | 824,016 |
| 12/9/2025 | $192.24 | $193.13 | $188.75 | $189.29 | 636,800 |
| 12/8/2025 | $189.24 | $192.04 | $187.61 | $190.98 | 852,345 |
| 12/5/2025 | $189.40 | $190.60 | $188.82 | $189.58 | 716,040 |
| 12/4/2025 | $186.25 | $190.45 | $186.25 | $190.00 | 760,617 |