SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
181.22
-0.14 (-0.08%)
Jan 9, 2026, 2:29 PM EST - Market open
SBA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 181.37 | 182.43 | 179.89 | 181.01 | - | -0.19% | 306,272 |
| Jan 8, 2026 | 180.88 | 183.76 | 180.11 | 181.36 | 181.36 | -0.03% | 781,960 |
| Jan 7, 2026 | 189.16 | 190.14 | 181.38 | 181.42 | 181.42 | -3.56% | 1,174,942 |
| Jan 6, 2026 | 189.54 | 191.03 | 187.64 | 188.12 | 188.12 | -1.02% | 712,280 |
| Jan 5, 2026 | 190.44 | 190.94 | 186.83 | 190.06 | 190.06 | -1.26% | 971,651 |
| Jan 2, 2026 | 192.19 | 193.87 | 191.10 | 192.48 | 192.48 | -0.49% | 380,669 |
| Dec 31, 2025 | 194.38 | 195.26 | 193.42 | 193.43 | 193.43 | -0.68% | 363,081 |
| Dec 30, 2025 | 193.76 | 195.52 | 192.71 | 194.76 | 194.76 | 0.55% | 473,792 |
| Dec 29, 2025 | 193.17 | 194.46 | 192.70 | 193.69 | 193.69 | 0.57% | 557,683 |
| Dec 26, 2025 | 192.29 | 193.69 | 191.64 | 192.60 | 192.60 | - | 340,459 |
| Dec 24, 2025 | 191.99 | 193.03 | 191.36 | 192.60 | 192.60 | 0.36% | 238,860 |
| Dec 23, 2025 | 191.21 | 191.97 | 188.78 | 191.91 | 191.91 | 0.67% | 693,925 |
| Dec 22, 2025 | 188.63 | 191.52 | 186.12 | 190.63 | 190.63 | 0.33% | 663,494 |
| Dec 19, 2025 | 189.22 | 191.39 | 188.38 | 190.01 | 190.01 | -0.18% | 1,502,642 |
| Dec 18, 2025 | 191.33 | 192.18 | 189.22 | 190.36 | 190.36 | -0.31% | 956,075 |
| Dec 17, 2025 | 189.50 | 192.52 | 189.37 | 190.95 | 190.95 | 0.51% | 755,007 |
| Dec 16, 2025 | 193.55 | 193.60 | 189.81 | 189.98 | 189.98 | -1.63% | 698,413 |
| Dec 15, 2025 | 192.71 | 193.44 | 190.27 | 193.13 | 193.13 | 0.77% | 911,913 |
| Dec 12, 2025 | 191.38 | 194.16 | 190.12 | 191.66 | 191.66 | -0.61% | 1,008,677 |
| Dec 11, 2025 | 190.73 | 194.05 | 189.09 | 192.83 | 192.83 | 1.91% | 693,830 |
| Dec 10, 2025 | 190.03 | 191.85 | 189.02 | 189.22 | 189.22 | -0.04% | 824,016 |
| Dec 9, 2025 | 192.24 | 193.13 | 188.75 | 189.29 | 189.29 | -0.88% | 636,753 |
| Dec 8, 2025 | 189.24 | 192.04 | 187.61 | 190.98 | 190.98 | 0.74% | 852,345 |
| Dec 5, 2025 | 189.40 | 190.60 | 188.82 | 189.58 | 189.58 | -0.22% | 716,040 |
| Dec 4, 2025 | 186.25 | 190.45 | 186.25 | 190.00 | 190.00 | 1.42% | 760,617 |
| Dec 3, 2025 | 186.98 | 187.95 | 185.13 | 187.34 | 187.34 | 0.20% | 837,667 |
| Dec 2, 2025 | 188.89 | 189.13 | 186.30 | 186.97 | 186.97 | -0.85% | 590,291 |
| Dec 1, 2025 | 193.14 | 193.14 | 188.00 | 188.57 | 188.57 | -2.93% | 941,859 |
| Nov 28, 2025 | 194.09 | 195.40 | 193.67 | 194.27 | 194.27 | -0.27% | 313,105 |
| Nov 26, 2025 | 192.51 | 195.95 | 192.51 | 194.79 | 194.79 | 0.77% | 756,186 |
| Nov 25, 2025 | 194.34 | 195.36 | 193.20 | 193.30 | 193.30 | 0.11% | 771,961 |
| Nov 24, 2025 | 194.84 | 195.34 | 191.97 | 193.09 | 193.09 | -0.99% | 1,372,234 |
| Nov 21, 2025 | 196.46 | 198.39 | 194.74 | 195.02 | 195.02 | -0.12% | 1,111,505 |
| Nov 20, 2025 | 196.14 | 196.95 | 194.35 | 195.25 | 195.25 | -0.43% | 731,403 |
| Nov 19, 2025 | 198.56 | 199.09 | 194.81 | 196.09 | 196.09 | -0.81% | 630,686 |
| Nov 18, 2025 | 197.48 | 198.54 | 194.98 | 197.70 | 197.70 | 0.98% | 778,541 |
| Nov 17, 2025 | 198.35 | 198.35 | 195.09 | 195.78 | 195.78 | -0.73% | 725,186 |
| Nov 14, 2025 | 195.13 | 197.55 | 192.99 | 197.21 | 197.21 | 1.68% | 821,969 |
| Nov 13, 2025 | 200.25 | 200.53 | 193.72 | 193.95 | 193.95 | -3.81% | 1,169,605 |
| Nov 12, 2025 | 202.00 | 203.26 | 200.64 | 201.63 | 200.52 | -0.60% | 781,333 |
| Nov 11, 2025 | 200.74 | 207.29 | 199.48 | 202.84 | 201.72 | 1.71% | 967,673 |
| Nov 10, 2025 | 195.50 | 200.56 | 195.10 | 199.42 | 198.32 | 1.02% | 717,613 |
| Nov 7, 2025 | 195.78 | 197.58 | 194.87 | 197.40 | 196.31 | 1.36% | 798,258 |
| Nov 6, 2025 | 195.01 | 199.45 | 194.60 | 194.75 | 193.68 | -0.53% | 999,279 |
| Nov 5, 2025 | 196.37 | 198.92 | 195.47 | 195.79 | 194.71 | -0.21% | 978,552 |
| Nov 4, 2025 | 195.83 | 200.00 | 195.37 | 196.20 | 195.12 | 1.38% | 1,447,270 |
| Nov 3, 2025 | 189.29 | 193.88 | 188.84 | 193.52 | 192.45 | 1.07% | 1,854,096 |
| Oct 31, 2025 | 188.85 | 192.56 | 188.64 | 191.48 | 190.43 | 0.18% | 1,330,869 |
| Oct 30, 2025 | 190.06 | 194.19 | 189.79 | 191.14 | 190.09 | 0.38% | 1,320,196 |
| Oct 29, 2025 | 194.01 | 194.01 | 189.82 | 190.42 | 189.37 | -1.54% | 1,342,851 |