SBA Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	166.00	168.13	164.85	166.15	166.15	0.02%	873,928
Sep 24, 2026	170.47	170.68	164.78	166.12	166.12	-2.59%	1,174,717
Sep 23, 2026	174.52	176.48	170.32	170.53	170.53	-3.02%	927,739
Sep 22, 2026	176.39	179.14	174.23	175.84	175.84	-0.25%	713,927
Sep 21, 2026	178.26	181.10	176.00	176.28	176.28	-1.29%	870,797
Sep 18, 2026	180.71	181.92	178.28	178.59	178.59	-1.40%	1,850,289
Sep 17, 2026	182.72	182.72	180.46	181.13	181.13	0.62%	1,010,611
Sep 16, 2026	182.77	185.74	179.70	180.02	180.02	-1.70%	867,105
Sep 15, 2026	182.47	184.57	180.73	183.14	183.14	0.04%	879,522
Sep 14, 2026	185.15	186.27	180.97	183.07	183.07	-1.29%	865,571
Sep 11, 2026	183.18	186.13	181.30	185.47	185.47	2.23%	909,490
Sep 10, 2026	187.36	188.30	179.52	181.42	181.42	-2.85%	1,444,425
Sep 9, 2026	188.19	189.55	185.71	186.74	186.74	-1.03%	1,247,152
Sep 8, 2026	187.73	192.12	185.82	188.69	188.69	-0.40%	951,221
Sep 4, 2026	189.84	192.00	186.65	189.44	189.44	-1.09%	668,773
Sep 3, 2026	187.13	194.23	187.13	191.52	191.52	2.74%	793,632
Sep 2, 2026	188.25	189.32	184.08	186.42	186.42	-1.27%	805,516
Sep 1, 2026	189.66	191.07	187.11	188.81	188.81	-0.45%	749,034
Aug 31, 2026	189.10	191.55	187.93	189.66	189.66	-0.68%	906,391
Aug 28, 2026	187.89	191.50	185.63	190.95	190.95	2.13%	684,307
Aug 27, 2026	183.74	188.34	183.48	186.96	186.96	0.53%	668,436
Aug 26, 2026	187.63	188.50	184.94	185.98	185.98	-0.87%	736,979
Aug 25, 2026	185.03	188.09	184.20	187.62	187.62	1.38%	498,974
Aug 24, 2026	183.32	185.33	181.93	185.07	185.07	1.36%	979,059
Aug 21, 2026	180.71	183.73	180.15	182.59	182.59	1.14%	891,546
Aug 20, 2026	180.43	182.98	180.22	180.54	180.54	-0.35%	570,136
Aug 19, 2026	183.29	184.53	179.16	182.43	181.18	0.57%	479,916
Aug 18, 2026	184.85	184.85	181.34	181.40	180.16	-0.39%	788,469
Aug 17, 2026	185.20	185.66	181.96	182.11	180.86	-1.67%	875,630
Aug 14, 2026	187.21	187.63	181.36	185.20	183.93	-0.53%	677,940
Aug 13, 2026	183.57	187.13	183.57	186.19	184.91	1.70%	609,227
Aug 12, 2026	180.90	183.60	180.45	183.08	181.83	0.61%	683,352
Aug 11, 2026	181.96	183.53	180.05	181.97	180.72	0.51%	614,060
Aug 10, 2026	182.03	183.00	180.17	181.05	179.81	-1.62%	1,367,489
Aug 7, 2026	183.70	185.82	181.88	184.03	182.77	0.78%	594,957
Aug 6, 2026	181.63	184.28	178.26	182.60	181.35	2.35%	900,938
Aug 5, 2026	185.08	185.08	171.12	178.40	177.18	-5.06%	2,211,001
Aug 4, 2026	176.54	188.20	174.17	187.90	186.61	4.66%	2,377,901
Aug 3, 2026	180.87	183.02	178.94	179.54	178.31	-0.80%	1,818,326
Jul 31, 2026	178.77	181.57	176.75	180.98	179.74	-0.51%	2,157,675
Jul 30, 2026	186.29	187.75	180.48	181.90	180.65	-2.36%	1,196,688
Jul 29, 2026	175.05	186.42	174.80	186.29	185.01	6.49%	1,616,126
Jul 28, 2026	174.94	181.38	174.85	174.93	173.73	1.34%	1,003,414
Jul 27, 2026	174.98	174.99	171.19	172.61	171.43	-0.55%	986,899
Jul 24, 2026	176.21	179.59	173.51	173.57	172.38	-0.73%	1,059,360
Jul 23, 2026	176.56	180.67	173.94	174.85	173.65	-1.78%	749,550
Jul 22, 2026	178.70	180.90	177.33	178.02	176.80	0.68%	812,378
Jul 21, 2026	179.76	182.30	176.62	176.82	175.61	-2.83%	608,697
Jul 20, 2026	185.92	186.97	181.63	181.97	180.72	-2.00%	806,647
Jul 17, 2026	189.06	191.25	184.85	185.69	184.42	0.35%	617,728