SBAC
SBA Communications Corporation NMS · SBAC
$178.02
+1.20
(+0.68%)
Pullback · -1.29σ
Price alert —
Loading…
Sign in to get a one-time email the moment SBAC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $178.70 | $180.90 | $177.33 | $178.02 | 0.8M |
| 2026-07-21 | $179.76 | $182.30 | $176.62 | $176.82 | 0.6M |
| 2026-07-20 | $185.92 | $186.97 | $181.63 | $181.97 | 0.8M |
| 2026-07-17 | $189.06 | $191.25 | $184.85 | $185.69 | 0.6M |
| 2026-07-16 | $187.22 | $188.29 | $183.41 | $185.04 | 0.6M |
| 2026-07-15 | $186.15 | $190.09 | $185.65 | $187.09 | 0.5M |
| 2026-07-14 | $187.35 | $187.73 | $183.98 | $187.25 | 0.6M |
| 2026-07-13 | $191.44 | $192.40 | $184.85 | $187.10 | 1.1M |
| 2026-07-10 | $182.68 | $190.47 | $182.68 | $190.03 | 1.4M |
| 2026-07-09 | $180.80 | $184.10 | $180.09 | $182.48 | 1.1M |
| 2026-07-08 | $183.67 | $184.55 | $181.23 | $181.99 | 1.3M |
| 2026-07-07 | $181.73 | $185.52 | $181.73 | $183.23 | 0.8M |
| 2026-07-06 | $182.10 | $182.58 | $176.84 | $180.57 | 1.2M |
| 2026-07-02 | $183.37 | $186.65 | $183.12 | $184.56 | 1.5M |
| 2026-07-01 | $177.79 | $181.65 | $176.18 | $180.75 | 1.2M |
| 2026-06-30 | $177.94 | $179.84 | $174.16 | $176.46 | 1.3M |
| 2026-06-29 | $183.35 | $184.56 | $176.86 | $179.50 | 0.7M |
| 2026-06-26 | $183.41 | $186.93 | $182.11 | $183.76 | 1.3M |
| 2026-06-25 | $185.46 | $185.74 | $178.27 | $180.95 | 1.1M |
| 2026-06-24 | $189.68 | $189.68 | $184.91 | $185.46 | 1.0M |
| 2026-06-23 | $189.07 | $190.49 | $187.51 | $189.59 | 0.7M |
| 2026-06-22 | $185.00 | $188.73 | $184.51 | $187.59 | 0.9M |
| 2026-06-18 | $191.95 | $192.30 | $186.35 | $186.87 | 1.8M |
| 2026-06-17 | $194.09 | $196.71 | $190.95 | $191.57 | 0.9M |
| 2026-06-16 | $197.45 | $198.88 | $194.59 | $195.73 | 0.7M |
| 2026-06-15 | $202.91 | $204.92 | $189.33 | $195.82 | 2.7M |
| 2026-06-12 | $205.19 | $207.17 | $203.55 | $204.79 | 0.6M |
| 2026-06-11 | $206.00 | $207.28 | $201.06 | $203.65 | 0.7M |
| 2026-06-10 | $206.16 | $207.85 | $204.46 | $207.33 | 0.8M |
| 2026-06-09 | $202.24 | $206.26 | $199.16 | $204.78 | 0.8M |
| 2026-06-08 | $206.00 | $207.99 | $199.54 | $200.10 | 0.9M |
| 2026-06-05 | $208.09 | $210.88 | $206.21 | $208.02 | 0.7M |
| 2026-06-04 | $199.74 | $208.51 | $196.09 | $207.85 | 0.8M |
| 2026-06-03 | $196.84 | $201.84 | $195.62 | $196.58 | 1.5M |
| 2026-06-02 | $204.00 | $204.30 | $193.83 | $196.21 | 0.9M |
| 2026-06-01 | $201.00 | $205.14 | $200.97 | $204.05 | 1.0M |
| 2026-05-29 | $205.07 | $205.07 | $202.61 | $203.16 | 1.4M |
| 2026-05-28 | $201.86 | $205.90 | $199.52 | $204.62 | 1.0M |
| 2026-05-27 | $202.09 | $205.13 | $199.68 | $200.20 | 0.7M |
| 2026-05-26 | $205.47 | $206.57 | $201.57 | $201.73 | 0.7M |
| 2026-05-22 | $206.12 | $207.25 | $202.58 | $205.57 | 0.6M |
| 2026-05-21 | $207.73 | $209.36 | $205.87 | $208.07 | 0.4M |
| 2026-05-20 | $205.95 | $208.94 | $204.26 | $207.74 | 0.6M |
| 2026-05-19 | $203.34 | $208.24 | $202.53 | $207.51 | 0.7M |
| 2026-05-18 | $200.68 | $203.50 | $199.15 | $203.34 | 0.6M |
| 2026-05-15 | $200.70 | $203.03 | $196.78 | $199.62 | 1.1M |
| 2026-05-14 | $208.99 | $209.41 | $200.51 | $201.21 | 1.0M |
| 2026-05-13 | $212.81 | $213.35 | $199.91 | $207.66 | 1.4M |
| 2026-05-12 | $218.62 | $219.59 | $212.75 | $213.61 | 1.1M |
| 2026-05-11 | $218.00 | $220.38 | $216.04 | $217.26 | 0.5M |
| 2026-05-08 | $217.26 | $218.71 | $216.63 | $218.17 | 0.5M |
| 2026-05-07 | $218.29 | $219.85 | $216.34 | $218.62 | 0.6M |
| 2026-05-06 | $218.86 | $221.54 | $217.76 | $218.44 | 0.8M |
| 2026-05-05 | $218.46 | $219.35 | $215.77 | $217.38 | 0.8M |
| 2026-05-04 | $217.53 | $220.93 | $217.02 | $217.91 | 0.6M |
| 2026-05-01 | $222.00 | $222.38 | $218.09 | $218.58 | 0.6M |
| 2026-04-30 | $215.00 | $222.58 | $213.51 | $221.20 | 1.6M |
| 2026-04-29 | $217.59 | $219.50 | $215.01 | $215.97 | 1.1M |
| 2026-04-28 | $217.66 | $217.89 | $213.23 | $217.59 | 1.2M |
| 2026-04-27 | $219.07 | $219.61 | $214.27 | $215.00 | 1.0M |
| 2026-04-24 | $218.41 | $219.99 | $216.82 | $219.47 | 0.7M |
| 2026-04-23 | $214.04 | $220.04 | $213.96 | $219.60 | 1.0M |
| 2026-04-22 | $217.01 | $218.72 | $210.53 | $211.86 | 1.2M |
| 2026-04-21 | $220.72 | $221.05 | $213.09 | $213.10 | 1.2M |
| 2026-04-20 | $218.68 | $224.46 | $218.68 | $220.41 | 0.7M |
| 2026-04-17 | $221.66 | $224.27 | $220.24 | $223.14 | 0.9M |
| 2026-04-16 | $215.00 | $222.16 | $214.41 | $221.76 | 1.1M |
| 2026-04-15 | $218.51 | $218.51 | $212.72 | $214.20 | 1.8M |
| 2026-04-14 | $219.86 | $220.16 | $215.20 | $218.08 | 1.2M |
| 2026-04-13 | $222.52 | $223.03 | $217.14 | $220.24 | 1.3M |
| 2026-04-10 | $218.16 | $224.20 | $217.15 | $223.75 | 1.6M |
| 2026-04-09 | $218.60 | $220.28 | $215.79 | $218.46 | 1.7M |
| 2026-04-08 | $204.77 | $223.86 | $204.20 | $218.71 | 3.5M |
| 2026-04-07 | $211.15 | $211.15 | $202.56 | $205.86 | 2.1M |
| 2026-04-06 | $204.45 | $213.87 | $203.50 | $212.42 | 3.4M |
| 2026-04-02 | $171.44 | $204.80 | $170.42 | $204.04 | 6.6M |
| 2026-04-01 | $170.63 | $173.82 | $170.34 | $171.56 | 1.0M |
| 2026-03-31 | $169.83 | $172.93 | $169.00 | $172.11 | 1.2M |
| 2026-03-30 | $168.47 | $172.14 | $167.77 | $169.83 | 0.8M |
| 2026-03-27 | $165.62 | $168.61 | $165.01 | $167.06 | 0.8M |
| 2026-03-26 | $164.57 | $166.91 | $163.05 | $166.17 | 0.7M |
| 2026-03-25 | $168.18 | $168.32 | $162.41 | $165.15 | 1.2M |
| 2026-03-24 | $170.97 | $173.93 | $166.58 | $166.76 | 1.1M |
| 2026-03-23 | $174.59 | $175.48 | $170.78 | $171.98 | 1.0M |
| 2026-03-20 | $181.81 | $183.51 | $173.77 | $174.15 | 1.5M |
| 2026-03-19 | $182.86 | $183.42 | $180.40 | $182.28 | 0.7M |
| 2026-03-18 | $185.44 | $186.48 | $182.47 | $183.03 | 0.6M |
| 2026-03-17 | $189.11 | $190.04 | $186.81 | $187.15 | 0.6M |
| 2026-03-16 | $189.92 | $190.64 | $187.33 | $187.61 | 0.7M |
| 2026-03-13 | $186.18 | $188.53 | $185.63 | $188.04 | 0.7M |
| 2026-03-12 | $187.89 | $189.75 | $184.27 | $184.73 | 0.7M |
| 2026-03-11 | $192.76 | $192.85 | $188.00 | $188.56 | 0.9M |
| 2026-03-10 | $194.92 | $197.07 | $192.66 | $193.70 | 1.2M |
| 2026-03-09 | $196.46 | $196.66 | $192.67 | $195.93 | 1.2M |
| 2026-03-06 | $194.93 | $199.22 | $193.86 | $196.58 | 1.1M |
| 2026-03-05 | $194.67 | $197.74 | $192.09 | $195.69 | 1.1M |
| 2026-03-04 | $196.71 | $197.81 | $194.65 | $196.43 | 0.9M |
| 2026-03-03 | $195.86 | $198.54 | $194.45 | $197.38 | 1.2M |
| 2026-03-02 | $199.30 | $206.38 | $196.09 | $198.92 | 1.4M |
| 2026-02-27 | $193.37 | $201.31 | $192.50 | $201.16 | 2.2M |
| 2026-02-26 | $196.70 | $197.09 | $191.41 | $192.17 | 2.0M |
| 2026-02-25 | $201.74 | $201.74 | $196.67 | $197.17 | 0.8M |
| 2026-02-24 | $198.81 | $202.51 | $198.23 | $201.60 | 0.7M |
| 2026-02-23 | $199.92 | $202.35 | $198.45 | $199.64 | 1.0M |
| 2026-02-20 | $199.67 | $199.67 | $196.33 | $199.54 | 0.7M |
| 2026-02-19 | $197.46 | $199.41 | $197.07 | $198.29 | 0.7M |
| 2026-02-18 | $202.81 | $203.55 | $195.55 | $197.46 | 1.0M |
| 2026-02-17 | $201.98 | $204.71 | $200.85 | $203.12 | 1.3M |
| 2026-02-13 | $199.72 | $202.00 | $199.39 | $200.77 | 1.0M |
| 2026-02-12 | $193.78 | $201.78 | $193.48 | $199.29 | 1.2M |
| 2026-02-11 | $188.67 | $190.98 | $185.22 | $190.96 | 0.8M |
| 2026-02-10 | $184.75 | $189.56 | $184.75 | $189.08 | 0.7M |
| 2026-02-09 | $180.64 | $185.06 | $178.00 | $184.63 | 0.5M |
| 2026-02-06 | $181.40 | $182.77 | $177.49 | $180.74 | 0.7M |
| 2026-02-05 | $182.31 | $182.65 | $178.55 | $180.51 | 1.1M |
| 2026-02-04 | $180.24 | $186.59 | $179.69 | $184.87 | 1.3M |
| 2026-02-03 | $181.00 | $182.18 | $177.73 | $179.65 | 1.0M |
| 2026-02-02 | $184.12 | $185.56 | $181.03 | $181.14 | 1.3M |
| 2026-01-30 | $189.39 | $190.73 | $182.11 | $184.11 | 1.2M |
| 2026-01-29 | $185.17 | $188.16 | $184.11 | $187.77 | 0.8M |
| 2026-01-28 | $186.35 | $188.36 | $183.24 | $184.16 | 0.7M |
| 2026-01-27 | $187.35 | $187.87 | $185.75 | $186.79 | 0.6M |
| 2026-01-26 | $187.73 | $190.46 | $187.55 | $187.67 | 0.5M |
| 2026-01-23 | $184.87 | $187.61 | $183.56 | $187.16 | 0.7M |