SBA Communications CorporationSBACNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $185.54 | $188.10 | $182.61 | $188.04 | 704,177 |
| 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 |
| 12/3/2025 | $186.98 | $187.95 | $185.13 | $187.34 | 837,667 |
| 12/2/2025 | $188.89 | $189.13 | $186.30 | $186.97 | 590,300 |
| 12/1/2025 | $193.14 | $193.14 | $188.00 | $188.57 | 941,859 |
| 11/28/2025 | $194.09 | $195.40 | $193.67 | $194.27 | 313,105 |
| 11/26/2025 | $192.51 | $195.95 | $192.51 | $194.79 | 756,200 |
| 11/25/2025 | $194.34 | $195.36 | $193.20 | $193.30 | 772,000 |
| 11/24/2025 | $194.84 | $195.34 | $191.97 | $193.09 | 1.37M |
| 11/21/2025 | $196.46 | $198.39 | $194.74 | $195.02 | 1.11M |
| 11/20/2025 | $196.14 | $196.95 | $194.35 | $195.25 | 731,403 |
| 11/19/2025 | $198.56 | $199.09 | $194.81 | $196.09 | 630,700 |
| 11/18/2025 | $197.48 | $198.54 | $194.98 | $197.70 | 778,541 |
| 11/17/2025 | $198.35 | $198.35 | $195.09 | $195.78 | 725,200 |
| 11/14/2025 | $195.13 | $197.55 | $192.99 | $197.21 | 821,969 |
| 11/13/2025 | $200.25 | $200.53 | $193.72 | $193.95 | 1.17M |
| 11/12/2025 | $202.00 | $203.26 | $200.64 | $201.63 | 781,333 |
| 11/11/2025 | $200.74 | $207.29 | $199.48 | $202.84 | 967,700 |
| 11/10/2025 | $195.50 | $200.56 | $195.10 | $199.42 | 717,613 |
| 11/7/2025 | $195.78 | $197.58 | $194.87 | $197.40 | 798,300 |
| 11/6/2025 | $195.01 | $199.45 | $194.60 | $194.75 | 999,279 |
| 11/5/2025 | $196.37 | $198.92 | $195.47 | $195.79 | 978,600 |
| 11/4/2025 | $195.83 | $200.00 | $195.37 | $196.20 | 1.45M |
| 11/3/2025 | $189.29 | $193.88 | $188.84 | $193.52 | 1.85M |
| 10/31/2025 | $188.85 | $192.56 | $188.64 | $191.48 | 1.33M |
| 10/30/2025 | $190.06 | $194.19 | $189.79 | $191.14 | 1.32M |
| 10/29/2025 | $194.01 | $194.01 | $189.82 | $190.42 | 1.34M |
| 10/28/2025 | $195.26 | $196.56 | $187.44 | $193.40 | 3.28M |
| 10/27/2025 | $197.20 | $198.80 | $196.14 | $197.30 | 1.13M |
| 10/24/2025 | $197.08 | $199.87 | $195.93 | $198.68 | 878,327 |
| 10/23/2025 | $198.00 | $198.46 | $194.38 | $196.10 | 1.02M |
| 10/22/2025 | $197.53 | $199.94 | $196.56 | $197.38 | 610,900 |
| 10/21/2025 | $196.99 | $198.27 | $195.74 | $197.67 | 570,134 |
| 10/20/2025 | $196.48 | $198.00 | $194.71 | $197.76 | 627,113 |
| 10/17/2025 | $197.25 | $197.73 | $192.69 | $196.26 | 713,436 |
| 10/16/2025 | $194.41 | $199.49 | $194.02 | $197.42 | 908,700 |