-
5 DAY PERFORMANCE
+1.89% -
1 MONTH PERFORMANCE
+6.20% -
3 MONTH PERFORMANCE
+26.84% -
6 MONTH PERFORMANCE
+12.53% -
YEAR-TO-DATE PERFORMANCE
-5.11% -
1 YEAR PERFORMANCE
+20.26%
SBA Communications Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $239.29 | $240.70 (0.59%) | $240.86 | $238.01 | 800,000 | $25.87 B |
| 09/27/2024 | $238.53 | $238.64 (0.05%) | $239.26 | $236.65 | 709,300 | $25.64 B |
| 09/26/2024 | $239.64 | $236.26 (-1.41%) | $239.64 | $234.44 | 790,800 | $25.39 B |
| 09/25/2024 | $242.26 | $239.33 (-1.21%) | $243.79 | $238.37 | 484,304 | $25.72 B |
| 09/24/2024 | $239.67 | $241.98 (0.96%) | $242.52 | $238.44 | 660,325 | $26.00 B |
| 09/23/2024 | $240.51 | $240.53 (0.01%) | $242.60 | $238.24 | 639,300 | $25.85 B |
| 09/20/2024 | $236.58 | $239.47 (1.22%) | $239.60 | $235.48 | 1.18 M | $25.73 B |
| 09/19/2024 | $239.68 | $238.29 (-0.58%) | $240.82 | $232.18 | 776,200 | $25.61 B |
| 09/18/2024 | $246.00 | $239.91 (-2.48%) | $246.91 | $239.77 | 609,014 | $25.78 B |
| 09/17/2024 | $244.33 | $245.00 (0.27%) | $246.66 | $243.56 | 651,300 | $26.33 B |
| 09/16/2024 | $244.95 | $245.09 (0.06%) | $247.45 | $244.50 | 1.06 M | $26.34 B |
| 09/13/2024 | $241.51 | $242.95 (0.6%) | $243.48 | $239.00 | 450,300 | $26.11 B |
| 09/12/2024 | $241.92 | $239.85 (-0.86%) | $242.23 | $237.82 | 763,400 | $25.77 B |
| 09/11/2024 | $239.72 | $241.84 (0.88%) | $242.34 | $236.81 | 751,544 | $25.99 B |
| 09/10/2024 | $240.44 | $242.53 (0.87%) | $243.75 | $239.90 | 847,417 | $26.06 B |
| 09/09/2024 | $237.48 | $239.83 (0.99%) | $241.83 | $236.02 | 1.05 M | $25.77 B |
| 09/06/2024 | $234.15 | $238.51 (1.86%) | $238.82 | $233.54 | 1.31 M | $25.63 B |
| 09/05/2024 | $235.27 | $233.37 (-0.81%) | $236.99 | $232.51 | 960,321 | $25.08 B |
| 09/04/2024 | $231.76 | $233.22 (0.63%) | $235.41 | $230.22 | 737,100 | $25.06 B |
| 09/03/2024 | $225.83 | $230.81 (2.21%) | $233.65 | $225.83 | 709,224 | $24.80 B |
| 08/30/2024 | $226.96 | $226.66 (-0.13%) | $229.01 | $224.69 | 1.08 M | $24.36 B |
| 08/29/2024 | $227.09 | $226.54 (-0.24%) | $227.63 | $223.05 | 793,200 | $24.34 B |
| 08/28/2024 | $228.82 | $227.67 (-0.5%) | $229.35 | $226.51 | 592,724 | $24.47 B |
| 08/27/2024 | $225.56 | $228.51 (1.31%) | $228.89 | $225.54 | 408,400 | $24.56 B |
| 08/26/2024 | $228.06 | $227.54 (-0.23%) | $229.90 | $226.72 | 509,600 | $24.45 B |
| 08/23/2024 | $219.03 | $227.28 (3.77%) | $228.03 | $219.03 | 991,835 | $24.42 B |
| 08/22/2024 | $218.16 | $218.37 (0.1%) | $219.54 | $217.51 | 510,515 | $23.47 B |
| 08/21/2024 | $219.58 | $219.30 (-0.13%) | $219.58 | $217.41 | 372,500 | $23.57 B |
| 08/20/2024 | $218.43 | $219.49 (0.49%) | $219.76 | $217.96 | 310,503 | $23.59 B |
| 08/19/2024 | $217.93 | $218.31 (0.17%) | $219.34 | $217.40 | 333,361 | $23.46 B |
| 08/16/2024 | $216.40 | $218.17 (0.82%) | $218.52 | $215.86 | 656,400 | $23.44 B |
| 08/15/2024 | $216.60 | $214.77 (-0.84%) | $216.79 | $213.91 | 977,400 | $23.08 B |
| 08/14/2024 | $217.56 | $217.87 (0.14%) | $219.57 | $216.41 | 465,200 | $23.41 B |
| 08/13/2024 | $217.39 | $218.56 (0.54%) | $219.36 | $216.34 | 470,739 | $23.49 B |
| 08/12/2024 | $213.86 | $216.18 (1.08%) | $216.37 | $212.58 | 811,824 | $23.23 B |
| 08/09/2024 | $216.99 | $212.91 (-1.88%) | $216.99 | $212.83 | 735,452 | $22.88 B |
| 08/08/2024 | $213.62 | $216.89 (1.53%) | $217.37 | $212.75 | 454,200 | $23.31 B |
| 08/07/2024 | $219.46 | $214.98 (-2.04%) | $220.87 | $214.63 | 1.02 M | $23.10 B |
| 08/06/2024 | $219.24 | $220.32 (0.49%) | $222.92 | $218.51 | 1.05 M | $23.68 B |
| 08/05/2024 | $229.11 | $221.11 (-3.49%) | $230.35 | $220.25 | 1.93 M | $23.76 B |
| 08/02/2024 | $232.16 | $229.73 (-1.05%) | $237.24 | $228.28 | 1.87 M | $24.69 B |
| 08/01/2024 | $219.56 | $227.16 (3.46%) | $227.36 | $219.34 | 1.17 M | $24.41 B |
| 07/31/2024 | $219.45 | $219.54 (0.04%) | $222.84 | $217.88 | 1.19 M | $23.59 B |
| 07/30/2024 | $211.64 | $217.94 (2.98%) | $220.98 | $211.64 | 1.94 M | $23.42 B |
| 07/29/2024 | $214.85 | $217.82 (1.38%) | $218.15 | $213.00 | 2.00 M | $23.41 B |
| 07/26/2024 | $214.47 | $214.71 (0.11%) | $215.69 | $211.27 | 911,900 | $23.21 B |
| 07/25/2024 | $207.02 | $211.07 (1.96%) | $212.55 | $206.81 | 1.34 M | $22.82 B |
| 07/24/2024 | $208.65 | $205.45 (-1.53%) | $209.32 | $204.57 | 678,100 | $22.21 B |
| 07/23/2024 | $208.64 | $207.33 (-0.63%) | $209.97 | $206.90 | 533,700 | $22.41 B |
| 07/22/2024 | $209.89 | $208.82 (-0.51%) | $211.02 | $207.64 | 477,762 | $22.57 B |
| 07/19/2024 | $211.64 | $209.00 (-1.25%) | $212.07 | $208.15 | 768,504 | $22.59 B |
| 07/18/2024 | $210.46 | $211.25 (0.38%) | $215.16 | $210.10 | 802,743 | $22.84 B |
| 07/17/2024 | $212.91 | $214.22 (0.62%) | $214.79 | $211.18 | 651,714 | $23.16 B |
| 07/16/2024 | $212.70 | $213.06 (0.17%) | $213.53 | $209.90 | 776,760 | $23.03 B |
| 07/15/2024 | $210.01 | $210.26 (0.12%) | $212.08 | $208.04 | 888,746 | $22.73 B |
| 07/12/2024 | $210.85 | $212.83 (0.94%) | $215.47 | $210.30 | 1.35 M | $23.01 B |
| 07/11/2024 | $199.75 | $209.86 (5.06%) | $209.90 | $199.26 | 1.50 M | $22.69 B |
| 07/10/2024 | $197.20 | $195.19 (-1.02%) | $197.21 | $191.79 | 572,432 | $21.10 B |
| 07/09/2024 | $193.00 | $195.53 (1.31%) | $196.22 | $192.10 | 714,117 | $21.14 B |
| 07/08/2024 | $191.59 | $193.96 (1.24%) | $194.65 | $190.91 | 655,049 | $20.97 B |
| 07/05/2024 | $192.31 | $190.83 (-0.77%) | $192.32 | $189.07 | 666,493 | $20.63 B |
| 07/03/2024 | $189.96 | $192.18 (1.17%) | $193.48 | $189.22 | 474,519 | $20.78 B |
| 07/02/2024 | $191.29 | $189.00 (-1.2%) | $191.29 | $187.06 | 1.23 M | $20.43 B |
| 07/01/2024 | $194.83 | $189.78 (-2.59%) | $195.81 | $189.47 | 956,911 | $20.52 B |