SBA Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	196.84	201.84	195.62	196.58	196.58	0.19%	1,473,580
Jun 2, 2026	204.00	204.30	193.83	196.21	196.21	-3.84%	890,627
Jun 1, 2026	201.00	205.14	200.97	204.05	204.05	0.44%	950,143
May 29, 2026	205.07	205.07	202.61	203.16	203.16	-0.71%	1,414,991
May 28, 2026	201.86	205.90	199.52	204.62	204.62	2.21%	997,803
May 27, 2026	202.09	205.13	199.68	200.20	200.20	-0.76%	707,031
May 26, 2026	205.47	206.57	201.57	201.73	201.73	-1.87%	651,579
May 22, 2026	206.12	207.25	202.58	205.57	205.57	-0.60%	632,068
May 21, 2026	207.73	209.36	205.87	208.07	206.82	0.16%	441,747
May 20, 2026	205.95	208.94	204.26	207.74	206.49	0.11%	561,436
May 19, 2026	203.34	208.24	202.53	207.51	206.26	2.05%	684,376
May 18, 2026	200.68	203.50	199.15	203.34	202.12	1.86%	606,402
May 15, 2026	200.70	203.03	196.78	199.62	198.42	-0.79%	1,063,617
May 14, 2026	208.99	209.41	200.51	201.21	200.00	-3.11%	1,021,981
May 13, 2026	212.81	213.35	199.91	207.66	206.41	-2.79%	1,417,311
May 12, 2026	218.62	219.59	212.75	213.61	212.33	-1.68%	1,132,259
May 11, 2026	218.00	220.38	216.04	217.26	215.95	-0.42%	457,783
May 8, 2026	217.26	218.71	216.63	218.17	216.86	-0.21%	459,781
May 7, 2026	218.29	219.85	216.34	218.62	217.31	0.08%	553,583
May 6, 2026	218.86	221.54	217.76	218.44	217.13	0.49%	847,301
May 5, 2026	218.46	219.35	215.77	217.38	216.07	-0.24%	787,882
May 4, 2026	217.53	220.93	217.02	217.91	216.60	-0.31%	618,747
May 1, 2026	222.00	222.38	218.09	218.58	217.27	-1.18%	613,162
Apr 30, 2026	215.00	222.58	213.51	221.20	219.87	2.42%	1,554,056
Apr 29, 2026	217.59	219.50	215.01	215.97	214.67	-0.74%	1,109,313
Apr 28, 2026	217.66	217.89	213.23	217.59	216.28	1.20%	1,167,467
Apr 27, 2026	219.07	219.61	214.27	215.00	213.71	-2.04%	1,040,874
Apr 24, 2026	218.41	219.99	216.82	219.47	218.15	-0.06%	720,422
Apr 23, 2026	214.04	220.04	213.96	219.60	218.28	3.65%	1,034,449
Apr 22, 2026	217.01	218.72	210.53	211.86	210.59	-0.58%	1,157,186
Apr 21, 2026	220.72	221.05	213.09	213.10	211.82	-3.32%	1,195,145
Apr 20, 2026	218.68	224.46	218.68	220.41	219.09	-1.22%	661,585
Apr 17, 2026	221.66	224.27	220.24	223.14	221.80	0.62%	944,692
Apr 16, 2026	215.00	222.16	214.41	221.76	220.43	3.53%	1,055,395
Apr 15, 2026	218.51	218.51	212.72	214.20	212.91	-1.78%	1,758,196
Apr 14, 2026	219.86	220.16	215.20	218.08	216.77	-0.98%	1,200,803
Apr 13, 2026	222.52	223.03	217.14	220.24	218.92	-1.57%	1,315,537
Apr 10, 2026	218.16	224.20	217.15	223.75	222.41	2.42%	1,556,371
Apr 9, 2026	218.60	220.28	215.79	218.46	217.15	-0.11%	1,714,671