5 DAY PERFORMANCE
-0.83%
1 MONTH PERFORMANCE
-9.61%
3 MONTH PERFORMANCE
-16.72%
6 MONTH PERFORMANCE
+6.62%
YEAR-TO-DATE PERFORMANCE
-1.12%
1 YEAR PERFORMANCE
-20.97%
SBA Communications Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $205.06 | $201.49 (-1.74%) | $205.06 | $201.25 | 181,780 | $21.84 B |
| 12/31/2024 | $205.37 | $203.80 (-0.76%) | $205.85 | $201.62 | 696,667 | $21.91 B |
| 12/30/2024 | $203.34 | $203.32 (-0.01%) | $203.59 | $200.89 | 658,848 | $21.85 B |
| 12/27/2024 | $201.89 | $203.20 (0.65%) | $205.52 | $201.89 | 653,500 | $21.84 B |
| 12/26/2024 | $202.25 | $204.00 (0.87%) | $204.11 | $200.94 | 591,978 | $21.93 B |
| 12/24/2024 | $202.20 | $202.56 (0.18%) | $203.25 | $200.92 | 438,300 | $21.77 B |
| 12/23/2024 | $202.61 | $203.28 (0.33%) | $203.43 | $200.60 | 1.11 M | $21.85 B |
| 12/20/2024 | $200.00 | $203.57 (1.78%) | $204.58 | $199.77 | 2.46 M | $21.88 B |
| 12/19/2024 | $200.04 | $198.24 (-0.9%) | $201.41 | $197.16 | 1.82 M | $21.31 B |
| 12/18/2024 | $206.90 | $201.06 (-2.82%) | $209.01 | $200.89 | 1.36 M | $21.61 B |
| 12/17/2024 | $212.36 | $208.99 (-1.59%) | $213.74 | $207.84 | 779,478 | $22.46 B |
| 12/16/2024 | $212.29 | $212.28 (-0%) | $214.42 | $211.66 | 813,796 | $22.82 B |
| 12/13/2024 | $215.01 | $214.28 (-0.34%) | $216.03 | $213.08 | 609,600 | $23.03 B |
| 12/12/2024 | $216.11 | $216.05 (-0.03%) | $218.24 | $215.12 | 730,804 | $23.22 B |
| 12/11/2024 | $217.92 | $216.21 (-0.78%) | $218.24 | $214.51 | 899,382 | $23.24 B |
| 12/10/2024 | $222.37 | $217.38 (-2.24%) | $222.37 | $216.40 | 933,100 | $23.37 B |
| 12/09/2024 | $220.38 | $223.26 (1.31%) | $225.06 | $220.38 | 866,900 | $24.00 B |
| 12/06/2024 | $222.81 | $220.38 (-1.09%) | $222.92 | $216.09 | 1.07 M | $23.69 B |
| 12/05/2024 | $219.77 | $221.58 (0.82%) | $221.98 | $218.47 | 622,600 | $23.82 B |
| 12/04/2024 | $222.50 | $220.81 (-0.76%) | $223.45 | $218.27 | 872,417 | $23.73 B |
| 12/03/2024 | $222.94 | $223.09 (0.07%) | $225.24 | $222.50 | 644,129 | $23.98 B |
| 12/02/2024 | $226.05 | $222.94 (-1.38%) | $226.07 | $222.17 | 644,300 | $23.96 B |
| 11/29/2024 | $228.75 | $226.25 (-1.09%) | $228.88 | $226.01 | 351,601 | $24.32 B |
| 11/27/2024 | $228.50 | $228.51 (0%) | $229.68 | $227.80 | 396,100 | $24.56 B |
| 11/26/2024 | $226.03 | $226.59 (0.25%) | $227.71 | $224.76 | 644,400 | $24.36 B |
| 11/25/2024 | $223.70 | $225.98 (1.02%) | $227.81 | $221.87 | 1.01 M | $24.29 B |
| 11/22/2024 | $220.84 | $220.66 (-0.08%) | $222.41 | $220.09 | 579,300 | $23.72 B |
| 11/21/2024 | $217.86 | $219.43 (0.72%) | $219.93 | $217.25 | 688,600 | $23.59 B |
| 11/20/2024 | $218.26 | $218.94 (0.31%) | $220.01 | $217.87 | 566,396 | $23.53 B |
| 11/19/2024 | $221.77 | $219.47 (-1.04%) | $222.98 | $219.17 | 615,312 | $23.59 B |
| 11/18/2024 | $218.16 | $221.61 (1.58%) | $221.80 | $218.16 | 857,917 | $23.82 B |
| 11/15/2024 | $218.90 | $221.09 (1%) | $221.96 | $217.53 | 889,861 | $23.76 B |
| 11/14/2024 | $215.59 | $218.47 (1.34%) | $220.49 | $215.11 | 1.28 M | $23.48 B |
| 11/13/2024 | $224.08 | $218.51 (-2.49%) | $224.08 | $217.79 | 735,548 | $23.49 B |
| 11/12/2024 | $219.65 | $219.60 (-0.02%) | $220.12 | $215.46 | 1.15 M | $23.60 B |
| 11/11/2024 | $222.64 | $220.19 (-1.1%) | $224.32 | $219.52 | 1.08 M | $23.67 B |
| 11/08/2024 | $223.26 | $223.92 (0.3%) | $224.83 | $222.02 | 1.33 M | $24.07 B |
| 11/07/2024 | $220.00 | $221.58 (0.72%) | $222.36 | $217.75 | 1.86 M | $23.82 B |
| 11/06/2024 | $216.58 | $218.75 (1%) | $221.29 | $212.39 | 2.24 M | $23.51 B |
| 11/05/2024 | $227.29 | $228.36 (0.47%) | $229.28 | $225.20 | 682,258 | $24.55 B |
| 11/04/2024 | $228.43 | $228.77 (0.15%) | $230.09 | $225.97 | 785,400 | $24.59 B |
| 11/01/2024 | $228.67 | $225.59 (-1.35%) | $231.37 | $225.21 | 720,215 | $24.25 B |
| 10/31/2024 | $229.25 | $229.47 (0.1%) | $233.21 | $228.54 | 803,517 | $24.66 B |
| 10/30/2024 | $232.54 | $231.88 (-0.28%) | $236.86 | $230.20 | 821,904 | $24.92 B |
| 10/29/2024 | $241.00 | $231.75 (-3.84%) | $241.60 | $231.25 | 1.36 M | $24.91 B |
| 10/28/2024 | $243.48 | $239.94 (-1.45%) | $245.17 | $239.32 | 1.32 M | $25.79 B |
| 10/25/2024 | $247.03 | $241.79 (-2.12%) | $247.04 | $241.65 | 599,100 | $25.99 B |
| 10/24/2024 | $242.85 | $246.07 (1.33%) | $246.32 | $242.85 | 787,502 | $26.44 B |
| 10/23/2024 | $241.70 | $243.69 (0.82%) | $244.42 | $241.25 | 496,000 | $26.19 B |
| 10/22/2024 | $240.20 | $241.46 (0.52%) | $244.68 | $240.20 | 754,700 | $25.95 B |
| 10/21/2024 | $247.03 | $243.47 (-1.44%) | $248.62 | $241.38 | 569,300 | $26.16 B |
| 10/18/2024 | $247.70 | $247.47 (-0.09%) | $248.89 | $245.66 | 512,100 | $26.59 B |
| 10/17/2024 | $246.81 | $247.20 (0.16%) | $248.21 | $244.13 | 677,500 | $26.56 B |
| 10/16/2024 | $250.27 | $248.75 (-0.61%) | $252.64 | $248.02 | 893,800 | $26.73 B |
| 10/15/2024 | $242.00 | $249.31 (3.02%) | $249.72 | $241.32 | 3.30 M | $26.79 B |
| 10/14/2024 | $233.60 | $239.82 (2.66%) | $240.29 | $233.20 | 546,216 | $25.77 B |
| 10/11/2024 | $234.25 | $233.51 (-0.32%) | $235.07 | $231.78 | 533,731 | $25.09 B |
| 10/10/2024 | $234.68 | $233.23 (-0.62%) | $237.36 | $231.16 | 656,524 | $25.06 B |
| 10/09/2024 | $237.59 | $235.47 (-0.89%) | $238.70 | $233.89 | 627,339 | $25.30 B |
| 10/08/2024 | $237.95 | $238.62 (0.28%) | $239.87 | $236.34 | 627,500 | $25.64 B |
| 10/07/2024 | $233.44 | $237.71 (1.83%) | $238.00 | $232.70 | 901,646 | $25.54 B |
| 10/04/2024 | $234.20 | $235.37 (0.5%) | $237.05 | $230.36 | 1.14 M | $25.29 B |
| 10/03/2024 | $240.94 | $239.91 (-0.43%) | $241.58 | $237.62 | 880,696 | $25.78 B |
| 10/02/2024 | $239.82 | $241.97 (0.9%) | $243.12 | $238.78 | 739,137 | $26.00 B |