Skip to main content
SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
217.59
+2.59 (1.20%)
At close: Apr 28, 2026, 4:00 PM EDT
216.50
-1.09 (-0.50%)
After-hours: Apr 28, 2026, 5:46 PM EDT

SBA Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026217.66217.89213.23217.59217.591.20%1,167,467
Apr 27, 2026219.07219.61214.27215.00215.00-2.04%1,040,874
Apr 24, 2026218.41219.99216.82219.47219.47-0.06%720,422
Apr 23, 2026214.04220.04213.96219.60219.603.65%1,034,449
Apr 22, 2026217.01218.72210.53211.86211.86-0.58%1,157,186
Apr 21, 2026220.72221.05213.09213.10213.10-3.32%1,195,145
Apr 20, 2026218.68224.46218.68220.41220.41-1.22%661,585
Apr 17, 2026221.66224.27220.24223.14223.140.62%944,692
Apr 16, 2026215.00222.16214.41221.76221.763.53%1,055,395
Apr 15, 2026218.51218.51212.72214.20214.20-1.78%1,758,196
Apr 14, 2026219.86220.16215.20218.08218.08-0.98%1,200,803
Apr 13, 2026222.52223.03217.14220.24220.24-1.57%1,315,537
Apr 10, 2026218.16224.20217.15223.75223.752.42%1,556,371
Apr 9, 2026218.60220.28215.79218.46218.46-0.11%1,714,671
Apr 8, 2026204.77223.86204.20218.71218.716.24%3,486,738
Apr 7, 2026211.15211.15202.56205.86205.86-3.09%2,121,312
Apr 6, 2026204.45213.87203.50212.42212.424.11%3,397,580
Apr 2, 2026171.44204.80170.42204.04204.0418.93%6,566,541
Apr 1, 2026170.63173.82170.34171.56171.56-0.32%976,964
Mar 31, 2026169.83172.93169.00172.11172.111.34%1,248,978
Mar 30, 2026168.47172.14167.77169.83169.831.66%811,065
Mar 27, 2026165.62168.61165.01167.06167.060.54%836,767
Mar 26, 2026164.57166.91163.05166.17166.170.62%662,948
Mar 25, 2026168.18168.32162.41165.15165.15-0.97%1,231,298
Mar 24, 2026170.97173.93166.58166.76166.76-3.04%1,052,171
Mar 23, 2026174.59175.48170.78171.98171.98-1.25%996,255
Mar 20, 2026181.81183.51173.77174.15174.15-4.46%1,510,381
Mar 19, 2026182.86183.42180.40182.28182.28-0.41%713,193
Mar 18, 2026185.44186.48182.47183.03183.03-2.20%620,372
Mar 17, 2026189.11190.04186.81187.15187.15-0.25%561,351
Mar 16, 2026189.92190.64187.33187.61187.61-0.23%719,941
Mar 13, 2026186.18188.53185.63188.04188.041.79%675,204
Mar 12, 2026187.89189.75184.27184.73183.48-2.03%745,046
Mar 11, 2026192.76192.85188.00188.56187.28-2.65%913,239
Mar 10, 2026194.92197.07192.66193.70192.39-1.14%1,216,719
Mar 9, 2026196.46196.66192.67195.93194.60-0.33%1,188,394
Mar 6, 2026194.93199.22193.86196.58195.250.45%1,101,187
Mar 5, 2026194.67197.74192.09195.69194.37-0.38%1,055,316
Mar 4, 2026196.71197.81194.65196.43195.10-0.48%931,552
Mar 3, 2026195.86198.54194.45197.38196.04-0.77%1,219,528
Mar 2, 2026199.30206.38196.09198.92197.57-1.11%1,428,609
Feb 27, 2026193.37201.31192.50201.16199.804.68%2,197,651
Feb 26, 2026196.70197.09191.41192.17190.87-2.54%2,027,175
Feb 25, 2026201.74201.74196.67197.17195.84-2.20%804,972
Feb 24, 2026198.81202.51198.23201.60200.240.98%687,873
Feb 23, 2026199.92202.35198.45199.64198.290.05%1,009,931
Feb 20, 2026199.67199.67196.33199.54198.190.63%676,584
Feb 19, 2026197.46199.41197.07198.29196.950.42%728,991
Feb 18, 2026202.81203.55195.55197.46196.12-2.79%1,020,325
Feb 17, 2026201.98204.71200.85203.12201.751.17%1,293,298
Feb 13, 2026199.72202.00199.39200.77199.410.74%1,015,108
Feb 12, 2026193.78201.78193.48199.29197.944.36%1,221,805
Feb 11, 2026188.67190.98185.22190.96189.670.99%793,013
Feb 10, 2026184.75189.56184.75189.08187.802.41%722,550
Feb 9, 2026180.64185.06178.00184.63183.382.15%520,779
Feb 6, 2026181.40182.77177.49180.74179.520.13%663,071
Feb 5, 2026182.31182.65178.55180.51179.29-2.36%1,083,132
Feb 4, 2026180.24186.59179.69184.87183.622.91%1,329,613
Feb 3, 2026181.00182.18177.73179.65178.43-0.82%1,014,152
Feb 2, 2026184.12185.56181.03181.14179.91-1.61%1,289,689
Jan 30, 2026189.39190.73182.11184.11182.86-1.95%1,238,425
Jan 29, 2026185.17188.16184.11187.77186.501.96%760,439
Jan 28, 2026186.35188.36183.24184.16182.91-1.41%745,350
Jan 27, 2026187.35187.87185.75186.79185.53-0.47%596,378
Jan 26, 2026187.73190.46187.55187.67186.400.27%475,665
Jan 23, 2026184.87187.61183.56187.16185.891.01%681,084
Jan 22, 2026186.52188.74184.72185.29184.04-0.45%879,288
Jan 21, 2026186.90188.69185.23186.13184.870.13%678,657
Jan 20, 2026194.11194.11185.72185.88184.62-4.24%885,681
Jan 16, 2026190.62194.46189.16194.11192.801.10%670,866
Jan 15, 2026191.88192.76190.06191.99190.69-0.04%650,722
Jan 14, 2026188.30194.72188.07192.06190.762.14%762,035
Jan 13, 2026185.54188.10182.61188.04186.771.64%704,212
Jan 12, 2026181.87188.00181.87185.00183.752.10%945,333
Jan 9, 2026181.37182.55179.89181.20179.97-0.09%939,035
Jan 8, 2026180.88183.76180.11181.36180.13-0.03%785,743
Jan 7, 2026189.16190.14181.38181.42180.19-3.56%1,174,943
Jan 6, 2026189.54191.03187.64188.12186.85-1.02%714,922
Jan 5, 2026190.44190.94186.83190.06188.77-1.26%1,037,567
Jan 2, 2026192.19193.87191.10192.48191.18-0.49%380,770
Dec 31, 2025194.38195.26193.42193.43192.12-0.68%366,318
Dec 30, 2025193.76195.52192.71194.76193.440.55%477,284
Dec 29, 2025193.17194.46192.70193.69192.380.57%563,572
Dec 26, 2025192.29193.69191.64192.60191.30-348,112
Dec 24, 2025191.99193.03191.36192.60191.300.36%242,445
Dec 23, 2025191.21191.97188.78191.91190.610.67%700,025
Dec 22, 2025188.63191.52186.12190.63189.340.33%673,072
Dec 19, 2025189.22191.39188.38190.01188.72-0.18%1,526,769
Dec 18, 2025191.33192.18189.22190.36189.07-0.31%956,075
Dec 17, 2025189.50192.52189.37190.95189.660.51%755,007
Dec 16, 2025193.55193.60189.81189.98188.69-1.63%698,413
Dec 15, 2025192.71193.44190.27193.13191.820.77%911,913
Dec 12, 2025191.38194.16190.12191.66190.36-0.61%1,008,677
Dec 11, 2025190.73194.05189.09192.83191.531.91%693,830
Dec 10, 2025190.03191.85189.02189.22187.94-0.04%824,016
Dec 9, 2025192.24193.13188.75189.29188.01-0.88%636,753
Dec 8, 2025189.24192.04187.61190.98189.690.74%852,345
Dec 5, 2025189.40190.60188.82189.58188.30-0.22%716,040
Dec 4, 2025186.25190.45186.25190.00188.711.42%760,617
Dec 3, 2025186.98187.95185.13187.34186.070.20%837,667