SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
185.02
+3.60 (1.98%)
At close: Sep 11, 2026, 4:00 PM EDT
185.47
+0.45 (0.24%)
After-hours: Sep 11, 2026, 7:30 PM EDT
SBA Communications Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 183.18 | 186.13 | 181.30 | 185.47 | 185.47 | 2.23% | 835,462 |
| Sep 10, 2026 | 187.36 | 188.30 | 179.52 | 181.42 | 181.42 | -2.85% | 1,426,944 |
| Sep 9, 2026 | 188.19 | 189.55 | 185.71 | 186.74 | 186.74 | -1.03% | 1,137,303 |
| Sep 8, 2026 | 187.73 | 192.12 | 185.82 | 188.69 | 188.69 | -0.40% | 940,055 |
| Sep 4, 2026 | 189.84 | 192.00 | 186.65 | 189.44 | 189.44 | -1.09% | 654,257 |
| Sep 3, 2026 | 187.13 | 194.23 | 187.13 | 191.52 | 191.52 | 2.74% | 789,619 |
| Sep 2, 2026 | 188.25 | 189.32 | 184.08 | 186.42 | 186.42 | -1.27% | 805,494 |
| 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 |
| Jul 16, 2026 | 187.22 | 188.29 | 183.41 | 185.04 | 183.77 | -1.10% | 620,852 |
| Jul 15, 2026 | 186.15 | 190.09 | 185.65 | 187.09 | 185.81 | -0.09% | 494,411 |
| Jul 14, 2026 | 187.35 | 187.73 | 183.98 | 187.25 | 185.97 | 0.08% | 568,076 |
| Jul 13, 2026 | 191.44 | 192.40 | 184.85 | 187.10 | 185.82 | -1.54% | 1,092,976 |
| Jul 10, 2026 | 182.68 | 190.47 | 182.68 | 190.03 | 188.73 | 4.14% | 1,443,801 |
| Jul 9, 2026 | 180.80 | 184.10 | 180.09 | 182.48 | 181.23 | 0.27% | 1,122,720 |
| Jul 8, 2026 | 183.67 | 184.55 | 181.23 | 181.99 | 180.74 | -0.68% | 1,281,166 |
| Jul 7, 2026 | 181.73 | 185.52 | 181.73 | 183.23 | 181.97 | 1.47% | 768,597 |
| Jul 6, 2026 | 182.10 | 182.58 | 176.84 | 180.57 | 179.33 | -2.16% | 1,214,724 |
| Jul 2, 2026 | 183.37 | 186.65 | 183.12 | 184.56 | 183.30 | 2.11% | 1,506,262 |