SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
183.76
+2.81 (1.55%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SBA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 183.41 | 186.93 | 182.11 | 183.76 | 183.76 | 1.55% | 1,291,114 |
| Jun 25, 2026 | 185.46 | 185.74 | 178.27 | 180.95 | 180.95 | -2.43% | 1,059,647 |
| Jun 24, 2026 | 189.68 | 189.68 | 184.91 | 185.46 | 185.46 | -2.18% | 1,042,463 |
| Jun 23, 2026 | 189.07 | 190.49 | 187.51 | 189.59 | 189.59 | 1.07% | 682,347 |
| Jun 22, 2026 | 185.00 | 188.73 | 184.51 | 187.59 | 187.59 | 0.39% | 873,608 |
| Jun 18, 2026 | 191.95 | 192.30 | 186.35 | 186.87 | 186.87 | -2.45% | 1,819,291 |
| Jun 17, 2026 | 194.09 | 196.71 | 190.95 | 191.57 | 191.57 | -2.13% | 917,863 |
| Jun 16, 2026 | 197.45 | 198.88 | 194.59 | 195.73 | 195.73 | -0.05% | 706,401 |
| Jun 15, 2026 | 202.91 | 204.92 | 189.33 | 195.82 | 195.82 | -4.38% | 2,653,759 |
| Jun 12, 2026 | 205.19 | 207.17 | 203.55 | 204.79 | 204.79 | 0.56% | 550,031 |
| Jun 11, 2026 | 206.00 | 207.28 | 201.06 | 203.65 | 203.65 | -1.77% | 723,255 |
| Jun 10, 2026 | 206.16 | 207.85 | 204.46 | 207.33 | 207.33 | 1.25% | 823,249 |
| Jun 9, 2026 | 202.24 | 206.26 | 199.16 | 204.78 | 204.78 | 2.34% | 816,230 |
| Jun 8, 2026 | 206.00 | 207.99 | 199.54 | 200.10 | 200.10 | -3.81% | 935,311 |
| Jun 5, 2026 | 208.09 | 210.88 | 206.21 | 208.02 | 208.02 | 0.08% | 682,698 |
| Jun 4, 2026 | 199.74 | 208.51 | 196.09 | 207.85 | 207.85 | 5.73% | 791,735 |
| Jun 3, 2026 | 196.84 | 201.84 | 195.62 | 196.58 | 196.58 | 0.19% | 1,473,580 |
| Jun 2, 2026 | 204.00 | 204.30 | 193.83 | 196.21 | 196.21 | -3.84% | 890,627 |
| Jun 1, 2026 | 201.00 | 205.14 | 200.97 | 204.05 | 204.05 | 0.44% | 950,143 |
| May 29, 2026 | 205.07 | 205.07 | 202.61 | 203.16 | 203.16 | -0.71% | 1,414,991 |
| May 28, 2026 | 201.86 | 205.90 | 199.52 | 204.62 | 204.62 | 2.21% | 997,803 |
| May 27, 2026 | 202.09 | 205.13 | 199.68 | 200.20 | 200.20 | -0.76% | 707,031 |
| May 26, 2026 | 205.47 | 206.57 | 201.57 | 201.73 | 201.73 | -1.87% | 651,579 |
| May 22, 2026 | 206.12 | 207.25 | 202.58 | 205.57 | 205.57 | -0.60% | 632,068 |
| May 21, 2026 | 207.73 | 209.36 | 205.87 | 208.07 | 206.82 | 0.16% | 441,747 |
| May 20, 2026 | 205.95 | 208.94 | 204.26 | 207.74 | 206.49 | 0.11% | 561,436 |
| May 19, 2026 | 203.34 | 208.24 | 202.53 | 207.51 | 206.26 | 2.05% | 684,376 |
| May 18, 2026 | 200.68 | 203.50 | 199.15 | 203.34 | 202.12 | 1.86% | 606,402 |
| May 15, 2026 | 200.70 | 203.03 | 196.78 | 199.62 | 198.42 | -0.79% | 1,063,617 |
| May 14, 2026 | 208.99 | 209.41 | 200.51 | 201.21 | 200.00 | -3.11% | 1,021,981 |
| May 13, 2026 | 212.81 | 213.35 | 199.91 | 207.66 | 206.41 | -2.79% | 1,417,311 |
| May 12, 2026 | 218.62 | 219.59 | 212.75 | 213.61 | 212.33 | -1.68% | 1,132,259 |
| May 11, 2026 | 218.00 | 220.38 | 216.04 | 217.26 | 215.95 | -0.42% | 457,783 |
| May 8, 2026 | 217.26 | 218.71 | 216.63 | 218.17 | 216.86 | -0.21% | 459,781 |
| May 7, 2026 | 218.29 | 219.85 | 216.34 | 218.62 | 217.31 | 0.08% | 553,583 |
| May 6, 2026 | 218.86 | 221.54 | 217.76 | 218.44 | 217.13 | 0.49% | 847,301 |
| May 5, 2026 | 218.46 | 219.35 | 215.77 | 217.38 | 216.07 | -0.24% | 787,882 |
| May 4, 2026 | 217.53 | 220.93 | 217.02 | 217.91 | 216.60 | -0.31% | 618,747 |
| May 1, 2026 | 222.00 | 222.38 | 218.09 | 218.58 | 217.27 | -1.18% | 613,162 |
| Apr 30, 2026 | 215.00 | 222.58 | 213.51 | 221.20 | 219.87 | 2.42% | 1,554,056 |
| Apr 29, 2026 | 217.59 | 219.50 | 215.01 | 215.97 | 214.67 | -0.74% | 1,109,313 |
| Apr 28, 2026 | 217.66 | 217.89 | 213.23 | 217.59 | 216.28 | 1.20% | 1,167,467 |
| Apr 27, 2026 | 219.07 | 219.61 | 214.27 | 215.00 | 213.71 | -2.04% | 1,040,874 |
| Apr 24, 2026 | 218.41 | 219.99 | 216.82 | 219.47 | 218.15 | -0.06% | 720,422 |
| Apr 23, 2026 | 214.04 | 220.04 | 213.96 | 219.60 | 218.28 | 3.65% | 1,034,449 |
| Apr 22, 2026 | 217.01 | 218.72 | 210.53 | 211.86 | 210.59 | -0.58% | 1,157,186 |
| Apr 21, 2026 | 220.72 | 221.05 | 213.09 | 213.10 | 211.82 | -3.32% | 1,195,145 |
| Apr 20, 2026 | 218.68 | 224.46 | 218.68 | 220.41 | 219.09 | -1.22% | 661,585 |
| Apr 17, 2026 | 221.66 | 224.27 | 220.24 | 223.14 | 221.80 | 0.62% | 944,692 |
| Apr 16, 2026 | 215.00 | 222.16 | 214.41 | 221.76 | 220.43 | 3.53% | 1,055,395 |
| Apr 15, 2026 | 218.51 | 218.51 | 212.72 | 214.20 | 212.91 | -1.78% | 1,758,196 |
| Apr 14, 2026 | 219.86 | 220.16 | 215.20 | 218.08 | 216.77 | -0.98% | 1,200,803 |
| Apr 13, 2026 | 222.52 | 223.03 | 217.14 | 220.24 | 218.92 | -1.57% | 1,315,537 |
| Apr 10, 2026 | 218.16 | 224.20 | 217.15 | 223.75 | 222.41 | 2.42% | 1,556,371 |
| Apr 9, 2026 | 218.60 | 220.28 | 215.79 | 218.46 | 217.15 | -0.11% | 1,714,671 |
| Apr 8, 2026 | 204.77 | 223.86 | 204.20 | 218.71 | 217.40 | 6.24% | 3,486,738 |
| Apr 7, 2026 | 211.15 | 211.15 | 202.56 | 205.86 | 204.62 | -3.09% | 2,121,312 |
| Apr 6, 2026 | 204.45 | 213.87 | 203.50 | 212.42 | 211.14 | 4.11% | 3,397,580 |
| Apr 2, 2026 | 171.44 | 204.80 | 170.42 | 204.04 | 202.81 | 18.93% | 6,566,541 |
| Apr 1, 2026 | 170.63 | 173.82 | 170.34 | 171.56 | 170.53 | -0.32% | 976,964 |
| Mar 31, 2026 | 169.83 | 172.93 | 169.00 | 172.11 | 171.08 | 1.34% | 1,248,978 |
| Mar 30, 2026 | 168.47 | 172.14 | 167.77 | 169.83 | 168.81 | 1.66% | 811,065 |
| Mar 27, 2026 | 165.62 | 168.61 | 165.01 | 167.06 | 166.06 | 0.54% | 836,767 |
| Mar 26, 2026 | 164.57 | 166.91 | 163.05 | 166.17 | 165.17 | 0.62% | 662,948 |
| Mar 25, 2026 | 168.18 | 168.32 | 162.41 | 165.15 | 164.16 | -0.97% | 1,231,298 |
| Mar 24, 2026 | 170.97 | 173.93 | 166.58 | 166.76 | 165.76 | -3.04% | 1,052,171 |
| Mar 23, 2026 | 174.59 | 175.48 | 170.78 | 171.98 | 170.95 | -1.25% | 996,255 |
| Mar 20, 2026 | 181.81 | 183.51 | 173.77 | 174.15 | 173.10 | -4.46% | 1,510,381 |
| Mar 19, 2026 | 182.86 | 183.42 | 180.40 | 182.28 | 181.18 | -0.41% | 713,193 |
| Mar 18, 2026 | 185.44 | 186.48 | 182.47 | 183.03 | 181.93 | -2.20% | 620,372 |
| Mar 17, 2026 | 189.11 | 190.04 | 186.81 | 187.15 | 186.03 | -0.25% | 561,351 |
| Mar 16, 2026 | 189.92 | 190.64 | 187.33 | 187.61 | 186.48 | -0.23% | 719,941 |
| Mar 13, 2026 | 186.18 | 188.53 | 185.63 | 188.04 | 186.91 | 2.49% | 675,204 |
| Mar 12, 2026 | 187.89 | 189.75 | 184.27 | 184.73 | 182.38 | -2.03% | 745,046 |
| Mar 11, 2026 | 192.76 | 192.85 | 188.00 | 188.56 | 186.16 | -2.65% | 913,239 |
| Mar 10, 2026 | 194.92 | 197.07 | 192.66 | 193.70 | 191.23 | -1.14% | 1,216,719 |
| Mar 9, 2026 | 196.46 | 196.66 | 192.67 | 195.93 | 193.44 | -0.33% | 1,188,394 |
| Mar 6, 2026 | 194.93 | 199.22 | 193.86 | 196.58 | 194.08 | 0.45% | 1,101,187 |
| Mar 5, 2026 | 194.67 | 197.74 | 192.09 | 195.69 | 193.20 | -0.38% | 1,055,316 |
| Mar 4, 2026 | 196.71 | 197.81 | 194.65 | 196.43 | 193.93 | -0.48% | 931,552 |
| Mar 3, 2026 | 195.86 | 198.54 | 194.45 | 197.38 | 194.87 | -0.77% | 1,219,528 |
| Mar 2, 2026 | 199.30 | 206.38 | 196.09 | 198.92 | 196.39 | -1.11% | 1,428,609 |
| Feb 27, 2026 | 193.37 | 201.31 | 192.50 | 201.16 | 198.60 | 4.68% | 2,197,651 |
| Feb 26, 2026 | 196.70 | 197.09 | 191.41 | 192.17 | 189.72 | -2.54% | 2,027,175 |
| Feb 25, 2026 | 201.74 | 201.74 | 196.67 | 197.17 | 194.66 | -2.20% | 804,972 |
| Feb 24, 2026 | 198.81 | 202.51 | 198.23 | 201.60 | 199.03 | 0.98% | 687,873 |
| Feb 23, 2026 | 199.92 | 202.35 | 198.45 | 199.64 | 197.10 | 0.05% | 1,009,931 |
| Feb 20, 2026 | 199.67 | 199.67 | 196.33 | 199.54 | 197.00 | 0.63% | 676,584 |
| Feb 19, 2026 | 197.46 | 199.41 | 197.07 | 198.29 | 195.77 | 0.42% | 728,991 |
| Feb 18, 2026 | 202.81 | 203.55 | 195.55 | 197.46 | 194.95 | -2.79% | 1,020,325 |
| Feb 17, 2026 | 201.98 | 204.71 | 200.85 | 203.12 | 200.53 | 1.17% | 1,293,298 |
| Feb 13, 2026 | 199.72 | 202.00 | 199.39 | 200.77 | 198.21 | 0.74% | 1,015,108 |
| Feb 12, 2026 | 193.78 | 201.78 | 193.48 | 199.29 | 196.75 | 4.36% | 1,221,805 |
| Feb 11, 2026 | 188.67 | 190.98 | 185.22 | 190.96 | 188.53 | 0.99% | 793,013 |
| Feb 10, 2026 | 184.75 | 189.56 | 184.75 | 189.08 | 186.67 | 2.41% | 722,550 |
| Feb 9, 2026 | 180.64 | 185.06 | 178.00 | 184.63 | 182.28 | 2.15% | 520,779 |
| Feb 6, 2026 | 181.40 | 182.77 | 177.49 | 180.74 | 178.44 | 0.13% | 663,071 |
| Feb 5, 2026 | 182.31 | 182.65 | 178.55 | 180.51 | 178.21 | -2.36% | 1,083,132 |
| Feb 4, 2026 | 180.24 | 186.59 | 179.69 | 184.87 | 182.52 | 2.91% | 1,329,613 |
| Feb 3, 2026 | 181.00 | 182.18 | 177.73 | 179.65 | 177.36 | -0.82% | 1,014,152 |