5 DAY PERFORMANCE
+1.40%
1 MONTH PERFORMANCE
-3.96%
3 MONTH PERFORMANCE
-4.13%
6 MONTH PERFORMANCE
-16.00%
YEAR-TO-DATE PERFORMANCE
-6.98%
1 YEAR PERFORMANCE
-13.98%
SBA Communications Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $189.40 | $189.58 (0.1%) | $190.60 | $188.82 | 716.04 K | $20.38 B |
| 12/04/2025 | $186.25 | $190.00 (2.01%) | $190.45 | $186.25 | 760.62 K | $20.43 B |
| 12/03/2025 | $186.98 | $187.34 (0.19%) | $187.95 | $185.13 | 837.67 K | $20.14 B |
| 12/02/2025 | $188.89 | $186.97 (-1.02%) | $189.13 | $186.30 | 590.30 K | $20.10 B |
| 12/01/2025 | $193.14 | $188.57 (-2.37%) | $193.14 | $188.00 | 941.86 K | $20.27 B |
| 11/28/2025 | $194.09 | $194.27 (0.09%) | $195.40 | $193.67 | 313.11 K | $20.89 B |
| 11/26/2025 | $192.51 | $194.79 (1.18%) | $195.95 | $192.51 | 756.20 K | $20.94 B |
| 11/25/2025 | $194.34 | $193.30 (-0.54%) | $195.36 | $193.20 | 772.00 K | $20.78 B |
| 11/24/2025 | $194.84 | $193.09 (-0.9%) | $195.34 | $191.97 | 1.37 M | $20.76 B |
| 11/21/2025 | $196.46 | $195.02 (-0.73%) | $198.39 | $194.74 | 1.11 M | $20.97 B |
| 11/20/2025 | $196.14 | $195.25 (-0.45%) | $196.95 | $194.35 | 731.40 K | $20.99 B |
| 11/19/2025 | $198.56 | $196.09 (-1.24%) | $199.09 | $194.81 | 630.70 K | $21.08 B |
| 11/18/2025 | $197.48 | $197.70 (0.11%) | $198.54 | $194.98 | 778.54 K | $21.25 B |
| 11/17/2025 | $198.35 | $195.78 (-1.3%) | $198.35 | $195.09 | 725.20 K | $21.05 B |
| 11/14/2025 | $195.13 | $197.21 (1.07%) | $197.55 | $192.99 | 821.97 K | $21.20 B |
| 11/13/2025 | $200.25 | $193.95 (-3.15%) | $200.53 | $193.72 | 1.17 M | $20.85 B |
| 11/12/2025 | $202.00 | $201.63 (-0.18%) | $203.26 | $200.64 | 781.33 K | $21.68 B |
| 11/11/2025 | $200.74 | $202.84 (1.05%) | $207.29 | $199.48 | 967.70 K | $21.81 B |
| 11/10/2025 | $195.50 | $199.42 (2.01%) | $200.56 | $195.10 | 717.61 K | $21.44 B |
| 11/07/2025 | $195.78 | $197.40 (0.83%) | $197.58 | $194.87 | 798.30 K | $21.22 B |
| 11/06/2025 | $195.01 | $194.75 (-0.13%) | $199.45 | $194.60 | 999.28 K | $20.94 B |
| 11/05/2025 | $196.37 | $195.79 (-0.3%) | $198.92 | $195.47 | 978.60 K | $21.05 B |
| 11/04/2025 | $195.83 | $196.20 (0.19%) | $200.00 | $195.37 | 1.45 M | $21.09 B |
| 11/03/2025 | $189.29 | $193.52 (2.23%) | $193.88 | $188.84 | 1.85 M | $20.81 B |
| 10/31/2025 | $188.85 | $191.48 (1.39%) | $192.56 | $188.64 | 1.33 M | $20.69 B |
| 10/30/2025 | $190.06 | $191.14 (0.57%) | $194.19 | $189.79 | 1.32 M | $20.65 B |
| 10/29/2025 | $194.01 | $190.42 (-1.85%) | $194.01 | $189.82 | 1.34 M | $20.57 B |
| 10/28/2025 | $195.26 | $193.40 (-0.95%) | $196.56 | $187.44 | 3.28 M | $20.89 B |
| 10/27/2025 | $197.20 | $197.30 (0.05%) | $198.80 | $196.14 | 1.13 M | $21.24 B |
| 10/24/2025 | $197.08 | $198.68 (0.81%) | $199.87 | $195.93 | 878.33 K | $21.39 B |
| 10/23/2025 | $198.00 | $196.10 (-0.96%) | $198.46 | $194.38 | 1.02 M | $21.11 B |
| 10/22/2025 | $197.53 | $197.38 (-0.08%) | $199.94 | $196.56 | 610.90 K | $21.25 B |
| 10/21/2025 | $196.99 | $197.67 (0.35%) | $198.27 | $195.74 | 570.13 K | $21.28 B |
| 10/20/2025 | $196.48 | $197.76 (0.65%) | $198.00 | $194.71 | 627.11 K | $21.29 B |
| 10/17/2025 | $197.25 | $196.26 (-0.5%) | $197.73 | $192.69 | 713.44 K | $21.12 B |
| 10/16/2025 | $194.41 | $197.42 (1.55%) | $199.49 | $194.02 | 908.70 K | $21.25 B |
| 10/15/2025 | $190.88 | $194.45 (1.87%) | $196.44 | $190.69 | 1.16 M | $20.93 B |
| 10/14/2025 | $188.30 | $191.07 (1.47%) | $192.47 | $188.30 | 1.27 M | $20.57 B |
| 10/13/2025 | $187.69 | $188.12 (0.23%) | $188.93 | $185.45 | 997.95 K | $20.25 B |
| 10/10/2025 | $189.11 | $189.10 (-0.01%) | $189.67 | $185.70 | 844.00 K | $20.35 B |
| 10/09/2025 | $188.82 | $187.49 (-0.7%) | $189.19 | $186.97 | 819.34 K | $20.18 B |
| 10/08/2025 | $187.14 | $187.61 (0.25%) | $188.92 | $186.51 | 958.60 K | $20.19 B |
| 10/07/2025 | $189.67 | $188.53 (-0.6%) | $189.92 | $187.15 | 895.90 K | $20.29 B |
| 10/06/2025 | $190.87 | $188.66 (-1.16%) | $191.18 | $187.79 | 1.07 M | $20.31 B |
| 10/03/2025 | $190.75 | $192.09 (0.7%) | $192.62 | $190.25 | 1.14 M | $20.68 B |
| 10/02/2025 | $190.54 | $191.70 (0.61%) | $192.68 | $188.94 | 841.90 K | $20.63 B |
| 10/01/2025 | $194.12 | $191.79 (-1.2%) | $194.38 | $189.63 | 1.24 M | $20.64 B |
| 09/30/2025 | $195.50 | $193.35 (-1.1%) | $196.13 | $192.85 | 1.31 M | $20.81 B |
| 09/29/2025 | $195.50 | $196.10 (0.31%) | $196.96 | $193.54 | 925.87 K | $21.11 B |
| 09/26/2025 | $195.33 | $194.22 (-0.57%) | $196.62 | $193.95 | 1.25 M | $20.91 B |
| 09/25/2025 | $196.16 | $195.43 (-0.37%) | $197.83 | $194.88 | 966.24 K | $21.04 B |
| 09/24/2025 | $198.40 | $195.23 (-1.6%) | $198.89 | $195.21 | 1.41 M | $21.01 B |
| 09/23/2025 | $199.26 | $198.82 (-0.22%) | $199.30 | $196.97 | 899.89 K | $21.40 B |
| 09/22/2025 | $197.72 | $198.00 (0.14%) | $200.26 | $196.79 | 1.73 M | $21.31 B |
| 09/19/2025 | $199.35 | $199.10 (-0.13%) | $200.52 | $198.40 | 1.83 M | $21.43 B |
| 09/18/2025 | $197.09 | $198.82 (0.88%) | $200.05 | $197.04 | 1.12 M | $21.40 B |
| 09/17/2025 | $198.10 | $199.38 (0.65%) | $203.69 | $198.10 | 1.46 M | $21.46 B |
| 09/16/2025 | $198.16 | $199.18 (0.51%) | $199.84 | $197.19 | 1.75 M | $21.44 B |
| 09/15/2025 | $200.04 | $198.05 (-0.99%) | $201.77 | $195.34 | 1.48 M | $21.32 B |
| 09/12/2025 | $198.13 | $199.97 (0.93%) | $200.75 | $197.87 | 1.33 M | $21.52 B |
| 09/11/2025 | $195.00 | $199.44 (2.28%) | $199.84 | $193.29 | 1.60 M | $21.47 B |
| 09/10/2025 | $191.18 | $193.57 (1.25%) | $194.34 | $190.54 | 1.52 M | $20.84 B |
| 09/09/2025 | $191.35 | $191.47 (0.06%) | $192.19 | $188.80 | 2.33 M | $20.61 B |
| 09/08/2025 | $193.84 | $191.35 (-1.28%) | $193.90 | $186.81 | 2.44 M | $20.60 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.
