SBA Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	187.21	187.63	181.36	185.20	185.20	-0.53%	671,944
Aug 13, 2026	183.57	187.13	183.57	186.19	186.19	1.70%	608,468
Aug 12, 2026	180.90	183.60	180.45	183.08	183.08	0.61%	683,349
Aug 11, 2026	181.96	183.53	180.05	181.97	181.97	0.51%	613,778
Aug 10, 2026	182.03	183.00	180.17	181.05	181.05	-1.62%	1,236,323
Aug 7, 2026	183.70	185.82	181.88	184.03	184.03	0.78%	594,956
Aug 6, 2026	181.63	184.28	178.26	182.60	182.60	2.35%	900,938
Aug 5, 2026	185.08	185.08	171.12	178.40	178.40	-5.06%	2,211,001
Aug 4, 2026	176.54	188.20	174.17	187.90	187.90	4.66%	2,377,901
Aug 3, 2026	180.87	183.02	178.94	179.54	179.54	-0.80%	1,818,326
Jul 31, 2026	178.77	181.57	176.75	180.98	180.98	-0.51%	2,157,675
Jul 30, 2026	186.29	187.75	180.48	181.90	181.90	-2.36%	1,196,688
Jul 29, 2026	175.05	186.42	174.80	186.29	186.29	6.49%	1,616,126
Jul 28, 2026	174.94	181.38	174.85	174.93	174.93	1.34%	1,003,414
Jul 27, 2026	174.98	174.99	171.19	172.61	172.61	-0.55%	986,899
Jul 24, 2026	176.21	179.59	173.51	173.57	173.57	-0.73%	1,059,360
Jul 23, 2026	176.56	180.67	173.94	174.85	174.85	-1.78%	749,550
Jul 22, 2026	178.70	180.90	177.33	178.02	178.02	0.68%	812,378
Jul 21, 2026	179.76	182.30	176.62	176.82	176.82	-2.83%	608,697
Jul 20, 2026	185.92	186.97	181.63	181.97	181.97	-2.00%	806,647
Jul 17, 2026	189.06	191.25	184.85	185.69	185.69	0.35%	617,728
Jul 16, 2026	187.22	188.29	183.41	185.04	185.04	-1.10%	620,852
Jul 15, 2026	186.15	190.09	185.65	187.09	187.09	-0.09%	494,411
Jul 14, 2026	187.35	187.73	183.98	187.25	187.25	0.08%	568,076
Jul 13, 2026	191.44	192.40	184.85	187.10	187.10	-1.54%	1,092,976
Jul 10, 2026	182.68	190.47	182.68	190.03	190.03	4.14%	1,443,801
Jul 9, 2026	180.80	184.10	180.09	182.48	182.48	0.27%	1,122,720
Jul 8, 2026	183.67	184.55	181.23	181.99	181.99	-0.68%	1,281,166
Jul 7, 2026	181.73	185.52	181.73	183.23	183.23	1.47%	768,597
Jul 6, 2026	182.10	182.58	176.84	180.57	180.57	-2.16%	1,214,724
Jul 2, 2026	183.37	186.65	183.12	184.56	184.56	2.11%	1,506,262
Jul 1, 2026	177.79	181.65	176.18	180.75	180.75	2.43%	1,215,498
Jun 30, 2026	177.94	179.84	174.16	176.46	176.46	-1.69%	1,268,863
Jun 29, 2026	183.35	184.56	176.86	179.50	179.50	-2.32%	689,601
Jun 26, 2026	183.41	186.93	182.11	183.76	183.76	1.55%	1,305,319
Jun 25, 2026	185.46	185.74	178.27	180.95	180.95	-2.43%	1,066,334
Jun 24, 2026	189.68	189.68	184.91	185.46	185.46	-2.18%	1,045,148
Jun 23, 2026	189.07	190.49	187.51	189.59	189.59	1.07%	690,800
Jun 22, 2026	185.00	188.73	184.51	187.59	187.59	0.39%	873,823
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