SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
182.49
+12.48 (7.34%)
At close: Oct 9, 2026, 4:00 PM EDT
182.65
+0.16 (0.09%)
After-hours: Oct 9, 2026, 7:30 PM EDT
SBA Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 178.14 | 185.00 | 178.13 | 182.49 | 182.49 | 7.34% | 2,355,494 |
| Oct 8, 2026 | 171.14 | 171.14 | 167.00 | 170.01 | 170.01 | -0.22% | 1,077,445 |
| Oct 7, 2026 | 169.70 | 172.31 | 167.93 | 170.38 | 170.38 | 0.40% | 789,742 |
| Oct 6, 2026 | 162.50 | 170.18 | 162.07 | 169.70 | 169.70 | 4.87% | 1,186,108 |
| Oct 5, 2026 | 157.87 | 161.96 | 156.60 | 161.82 | 161.82 | 2.10% | 848,406 |
| Oct 2, 2026 | 158.02 | 163.25 | 157.82 | 158.49 | 158.49 | 0.30% | 979,476 |
| Oct 1, 2026 | 160.00 | 161.58 | 157.35 | 158.02 | 158.02 | -1.31% | 658,742 |
| Sep 30, 2026 | 164.33 | 165.06 | 159.91 | 160.12 | 160.12 | -1.65% | 954,681 |
| Sep 29, 2026 | 162.56 | 163.60 | 160.55 | 162.81 | 162.81 | -0.38% | 828,114 |
| Sep 28, 2026 | 166.32 | 167.23 | 162.21 | 163.43 | 163.43 | -1.64% | 911,712 |
| Sep 25, 2026 | 166.00 | 168.13 | 164.85 | 166.15 | 166.15 | 0.02% | 886,452 |
| Sep 24, 2026 | 170.47 | 170.68 | 164.78 | 166.12 | 166.12 | -2.59% | 1,184,837 |
| Sep 23, 2026 | 174.52 | 176.48 | 170.32 | 170.53 | 170.53 | -3.02% | 927,745 |
| 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 |