SBA Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	206.12	207.25	202.58	205.57	205.57	-0.60%	626,201
May 21, 2026	207.73	209.36	205.87	208.07	206.82	0.16%	441,742
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
Apr 8, 2026	204.77	223.86	204.20	218.71	217.40	6.24%	3,486,738
Apr 7, 2026	211.15	211.15	202.56	205.86	204.62	-3.09%	2,121,312
Apr 6, 2026	204.45	213.87	203.50	212.42	211.14	4.11%	3,397,580
Apr 2, 2026	171.44	204.80	170.42	204.04	202.81	18.93%	6,566,541
Apr 1, 2026	170.63	173.82	170.34	171.56	170.53	-0.32%	976,964
Mar 31, 2026	169.83	172.93	169.00	172.11	171.08	1.34%	1,248,978
Mar 30, 2026	168.47	172.14	167.77	169.83	168.81	1.66%	811,065
Mar 27, 2026	165.62	168.61	165.01	167.06	166.06	0.54%	836,767
Mar 26, 2026	164.57	166.91	163.05	166.17	165.17	0.62%	662,948
Mar 25, 2026	168.18	168.32	162.41	165.15	164.16	-0.97%	1,231,298
Mar 24, 2026	170.97	173.93	166.58	166.76	165.76	-3.04%	1,052,171
Mar 23, 2026	174.59	175.48	170.78	171.98	170.95	-1.25%	996,255
Mar 20, 2026	181.81	183.51	173.77	174.15	173.10	-4.46%	1,510,381
Mar 19, 2026	182.86	183.42	180.40	182.28	181.18	-0.41%	713,193
Mar 18, 2026	185.44	186.48	182.47	183.03	181.93	-2.20%	620,372
Mar 17, 2026	189.11	190.04	186.81	187.15	186.03	-0.25%	561,351
Mar 16, 2026	189.92	190.64	187.33	187.61	186.48	-0.23%	719,941
Mar 13, 2026	186.18	188.53	185.63	188.04	186.91	2.49%	675,204