SBA Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	184.15	201.11	184.15	200.99	200.99	6.32%	115
Feb 11, 2026	189.81	191.57	187.30	189.05	189.05	0.42%	43
Feb 10, 2026	186.00	188.25	185.75	188.25	188.25	2.94%	17
Feb 9, 2026	182.68	183.21	177.95	182.88	182.88	1.70%	25
Feb 6, 2026	182.44	182.52	177.98	179.82	179.82	-0.34%	66
Feb 5, 2026	179.00	184.21	179.00	180.44	180.44	-3.00%	23
Feb 4, 2026	181.77	186.70	178.00	186.03	186.03	4.51%	8
Feb 3, 2026	182.82	182.82	178.00	178.00	178.00	-1.89%	72
Feb 2, 2026	184.15	187.25	181.43	181.43	181.43	-1.40%	22
Jan 30, 2026	185.24	187.44	182.47	184.00	184.00	-1.07%	31
Jan 29, 2026	182.36	186.11	182.36	186.00	186.00	0.29%	13
Jan 28, 2026	185.61	189.49	185.47	185.47	185.47	-0.56%	25
Jan 27, 2026	187.09	187.78	186.41	186.51	186.51	-1.77%	79
Jan 26, 2026	185.72	190.66	185.72	189.86	189.86	1.31%	202
Jan 23, 2026	184.41	187.41	184.41	187.41	187.41	-0.70%	47
Jan 22, 2026	186.31	188.73	186.26	188.73	188.73	1.63%	6
Jan 21, 2026	186.83	186.83	185.71	185.71	185.71	-0.68%	5
Jan 20, 2026	192.69	192.69	186.99	186.99	186.99	-2.61%	335
Jan 16, 2026	189.93	192.19	189.71	192.00	192.00	0.70%	630
Jan 15, 2026	190.65	191.44	190.30	190.66	190.66	-1.44%	6
Jan 14, 2026	189.25	193.75	189.25	193.44	193.44	4.00%	218
Jan 13, 2026	183.97	186.29	183.97	186.00	186.00	0.46%	61
Jan 12, 2026	184.50	187.27	184.50	185.14	185.14	2.56%	7
Jan 9, 2026	180.13	182.23	179.96	180.52	180.51	-0.77%	8
Jan 8, 2026	180.58	183.03	180.58	181.91	181.91	-0.33%	92
Jan 7, 2026	189.56	189.91	182.52	182.52	182.52	-3.04%	19
Jan 6, 2026	190.38	191.00	188.24	188.24	188.24	0.50%	48
Jan 5, 2026	192.47	192.47	187.20	187.30	187.30	-3.03%	17
Jan 2, 2026	191.96	193.15	191.03	193.15	193.14	-0.49%	4
Dec 31, 2025	191.94	196.25	191.94	194.10	194.10	0.20%	8
Dec 30, 2025	193.72	194.04	192.92	193.71	193.71	-0.06%	33
Dec 29, 2025	192.60	194.02	192.60	193.83	193.83	0.92%	16
Dec 24, 2025	192.00	192.96	192.00	192.06	192.06	1.30%	2
Dec 23, 2025	189.21	190.91	189.05	189.59	189.59	1.07%	128
Dec 22, 2025	186.73	188.29	186.73	187.58	187.58	-0.62%	104
Dec 19, 2025	189.57	190.05	188.76	188.76	188.76	-0.94%	4
Dec 18, 2025	191.52	191.57	190.55	190.55	190.55	-0.35%	-
Dec 17, 2025	190.16	191.30	190.08	191.22	191.22	-0.05%	15
Dec 16, 2025	191.31	192.46	191.31	191.31	191.31	0.07%	1
Dec 15, 2025	195.53	195.53	190.91	191.18	191.18	-1.13%	100
Dec 12, 2025	193.45	193.45	193.37	193.37	193.37	0.17%	2
Dec 11, 2025	192.33	193.17	192.33	193.04	193.04	0.87%	4
Dec 10, 2025	189.98	191.78	189.98	191.38	191.38	0.07%	21
Dec 9, 2025	192.64	192.64	191.20	191.24	191.24	-0.09%	38
Dec 8, 2025	188.10	191.42	188.10	191.42	191.42	0.82%	238
Dec 5, 2025	189.70	190.36	189.70	189.87	189.87	0.10%	3
Dec 4, 2025	189.12	189.68	188.02	189.68	189.68	2.28%	234
Dec 3, 2025	187.05	188.15	185.46	185.46	185.46	-0.99%	35
Dec 2, 2025	188.52	188.52	186.61	187.32	187.32	-1.05%	43
Dec 1, 2025	191.27	191.30	188.23	189.31	189.31	-2.91%	72