5 DAY PERFORMANCE
+8.37%
1 MONTH PERFORMANCE
+4.80%
3 MONTH PERFORMANCE
+22.37%
6 MONTH PERFORMANCE
+7.26%
YEAR-TO-DATE PERFORMANCE
+18.72%
1 YEAR PERFORMANCE
+25.31%
SBA Communications Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $242.07 | $241.96 (-0.05%) | $242.66 | $238.26 | 742.22 K | $26.07 B |
| 05/01/2025 | $241.26 | $240.74 (-0.22%) | $242.78 | $239.24 | 740.44 K | $25.94 B |
| 04/30/2025 | $236.73 | $243.40 (2.82%) | $244.19 | $236.73 | 1.20 M | $26.22 B |
| 04/29/2025 | $234.08 | $238.50 (1.89%) | $239.06 | $229.81 | 1.70 M | $25.70 B |
| 04/28/2025 | $221.59 | $223.28 (0.76%) | $224.32 | $221.18 | 882.34 K | $24.06 B |
| 04/25/2025 | $221.79 | $222.09 (0.14%) | $223.80 | $219.38 | 856.21 K | $23.93 B |
| 04/24/2025 | $226.76 | $222.84 (-1.73%) | $226.76 | $221.87 | 883.23 K | $23.96 B |
| 04/23/2025 | $229.15 | $223.90 (-2.29%) | $230.52 | $220.00 | 1.82 M | $24.08 B |
| 04/22/2025 | $226.68 | $231.42 (2.09%) | $231.92 | $225.55 | 1.11 M | $24.88 B |
| 04/21/2025 | $229.46 | $225.55 (-1.7%) | $230.11 | $222.32 | 982.30 K | $24.25 B |
| 04/17/2025 | $226.35 | $229.06 (1.2%) | $231.29 | $226.35 | 1.31 M | $24.63 B |
| 04/16/2025 | $221.88 | $225.67 (1.71%) | $228.75 | $221.88 | 1.62 M | $24.27 B |
| 04/15/2025 | $225.88 | $224.87 (-0.45%) | $227.35 | $223.71 | 747.40 K | $24.18 B |
| 04/14/2025 | $218.41 | $224.73 (2.89%) | $225.46 | $217.74 | 860.60 K | $24.16 B |
| 04/11/2025 | $212.36 | $219.18 (3.21%) | $220.01 | $210.41 | 1.12 M | $23.57 B |
| 04/10/2025 | $213.29 | $212.20 (-0.51%) | $218.48 | $206.56 | 1.53 M | $22.82 B |
| 04/09/2025 | $207.06 | $212.14 (2.45%) | $215.80 | $201.42 | 1.93 M | $22.81 B |
| 04/08/2025 | $217.21 | $208.57 (-3.98%) | $217.21 | $206.41 | 1.74 M | $22.43 B |
| 04/07/2025 | $203.45 | $214.43 (5.4%) | $219.91 | $203.00 | 1.98 M | $23.06 B |
| 04/04/2025 | $231.60 | $219.91 (-5.05%) | $234.42 | $219.76 | 2.22 M | $23.65 B |
| 04/03/2025 | $224.74 | $230.87 (2.73%) | $234.85 | $224.43 | 1.61 M | $24.83 B |
| 04/02/2025 | $219.37 | $219.34 (-0.01%) | $220.70 | $217.34 | 708.04 K | $23.59 B |
| 04/01/2025 | $219.86 | $220.42 (0.25%) | $222.30 | $217.60 | 670.94 K | $23.70 B |
| 03/31/2025 | $218.75 | $220.01 (0.58%) | $222.79 | $217.86 | 1.21 M | $23.66 B |
| 03/28/2025 | $218.26 | $216.84 (-0.65%) | $218.26 | $215.61 | 533.80 K | $23.32 B |
| 03/27/2025 | $215.17 | $216.38 (0.56%) | $217.68 | $214.51 | 558.12 K | $23.27 B |
| 03/26/2025 | $215.28 | $214.70 (-0.27%) | $216.37 | $213.41 | 394.50 K | $23.09 B |
| 03/25/2025 | $217.25 | $214.31 (-1.35%) | $217.25 | $213.46 | 809.40 K | $23.04 B |
| 03/24/2025 | $220.66 | $218.69 (-0.89%) | $222.27 | $217.62 | 747.35 K | $23.52 B |
| 03/21/2025 | $221.41 | $221.64 (0.1%) | $223.16 | $219.09 | 1.21 M | $23.83 B |
| 03/20/2025 | $220.06 | $220.97 (0.41%) | $221.61 | $218.46 | 632.85 K | $23.76 B |
| 03/19/2025 | $221.19 | $219.79 (-0.63%) | $223.18 | $217.73 | 794.50 K | $23.63 B |
| 03/18/2025 | $220.37 | $223.15 (1.26%) | $223.77 | $218.95 | 750.95 K | $24.00 B |
| 03/17/2025 | $219.22 | $220.90 (0.77%) | $223.65 | $218.91 | 927.00 K | $23.75 B |
| 03/14/2025 | $215.38 | $218.23 (1.32%) | $219.51 | $214.47 | 1.28 M | $23.47 B |
| 03/13/2025 | $216.37 | $214.56 (-0.84%) | $216.98 | $212.01 | 939.30 K | $23.07 B |
| 03/12/2025 | $218.55 | $216.48 (-0.95%) | $219.69 | $213.70 | 755.40 K | $23.28 B |
| 03/11/2025 | $224.41 | $220.42 (-1.78%) | $226.50 | $220.01 | 1.54 M | $23.70 B |
| 03/10/2025 | $224.67 | $224.91 (0.11%) | $227.59 | $223.00 | 1.45 M | $24.18 B |
| 03/07/2025 | $219.99 | $223.73 (1.7%) | $225.97 | $219.99 | 1.52 M | $24.06 B |
| 03/06/2025 | $220.80 | $218.74 (-0.93%) | $220.80 | $214.73 | 826.80 K | $23.52 B |
| 03/05/2025 | $215.66 | $220.38 (2.19%) | $221.27 | $215.66 | 792.24 K | $23.70 B |
| 03/04/2025 | $223.16 | $219.35 (-1.71%) | $227.96 | $218.66 | 958.00 K | $23.59 B |
| 03/03/2025 | $216.86 | $221.51 (2.14%) | $222.43 | $216.86 | 629.60 K | $23.82 B |
| 02/28/2025 | $219.96 | $217.90 (-0.94%) | $220.27 | $216.24 | 1.09 M | $23.43 B |
| 02/27/2025 | $213.13 | $218.20 (2.38%) | $218.36 | $213.03 | 666.30 K | $23.46 B |
| 02/26/2025 | $217.91 | $215.49 (-1.11%) | $220.23 | $214.71 | 761.91 K | $23.17 B |
| 02/25/2025 | $220.50 | $219.17 (-0.6%) | $225.38 | $217.34 | 1.78 M | $23.57 B |
| 02/24/2025 | $213.10 | $212.84 (-0.12%) | $215.60 | $210.80 | 1.17 M | $22.89 B |
| 02/21/2025 | $209.80 | $213.00 (1.53%) | $215.01 | $209.52 | 1.13 M | $22.90 B |
| 02/20/2025 | $207.48 | $210.03 (1.23%) | $210.30 | $206.29 | 485.44 K | $22.58 B |
| 02/19/2025 | $206.21 | $207.77 (0.76%) | $208.55 | $204.70 | 696.80 K | $22.33 B |
| 02/18/2025 | $204.38 | $206.40 (0.99%) | $206.66 | $203.57 | 537.55 K | $22.19 B |
| 02/14/2025 | $209.90 | $205.37 (-2.16%) | $211.12 | $205.30 | 486.84 K | $22.07 B |
| 02/13/2025 | $209.68 | $208.12 (-0.74%) | $209.68 | $207.47 | 441.00 K | $22.37 B |
| 02/12/2025 | $205.60 | $208.63 (1.47%) | $208.94 | $204.13 | 588.64 K | $22.42 B |
| 02/11/2025 | $206.41 | $209.24 (1.37%) | $209.39 | $205.60 | 526.31 K | $22.49 B |
| 02/10/2025 | $206.99 | $206.31 (-0.33%) | $207.51 | $203.71 | 556.30 K | $22.18 B |
| 02/07/2025 | $204.37 | $205.82 (0.71%) | $206.79 | $203.68 | 779.00 K | $22.12 B |
| 02/06/2025 | $204.33 | $205.00 (0.33%) | $205.14 | $203.60 | 620.40 K | $22.03 B |
| 02/05/2025 | $199.84 | $203.48 (1.82%) | $203.79 | $197.48 | 822.50 K | $21.87 B |
| 02/04/2025 | $196.93 | $197.54 (0.31%) | $198.32 | $195.21 | 676.21 K | $21.23 B |
| 02/03/2025 | $196.96 | $197.73 (0.39%) | $199.24 | $195.99 | 812.83 K | $21.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
