SBA Communications Corporation (SBAC)
NASDAQ: SBAC · Real-Time Price · USD
207.66
-5.95 (-2.79%)
At close: May 13, 2026, 4:00 PM EDT
209.00
+1.34 (0.65%)
After-hours: May 13, 2026, 7:09 PM EDT
SBA Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 212.81 | 213.35 | 199.91 | 207.66 | 207.66 | -2.79% | 1,387,421 |
| May 12, 2026 | 218.62 | 219.59 | 212.75 | 213.61 | 213.61 | -1.68% | 975,240 |
| May 11, 2026 | 218.00 | 220.38 | 216.04 | 217.26 | 217.26 | -0.42% | 457,778 |
| May 8, 2026 | 217.26 | 218.71 | 216.63 | 218.17 | 218.17 | -0.21% | 459,779 |
| May 7, 2026 | 218.29 | 219.85 | 216.34 | 218.62 | 218.62 | 0.08% | 553,583 |
| May 6, 2026 | 218.86 | 221.54 | 217.76 | 218.44 | 218.44 | 0.49% | 847,301 |
| May 5, 2026 | 218.46 | 219.35 | 215.77 | 217.38 | 217.38 | -0.24% | 787,882 |
| May 4, 2026 | 217.53 | 220.93 | 217.02 | 217.91 | 217.91 | -0.31% | 618,747 |
| May 1, 2026 | 222.00 | 222.38 | 218.09 | 218.58 | 218.58 | -1.18% | 613,162 |
| Apr 30, 2026 | 215.00 | 222.58 | 213.51 | 221.20 | 221.20 | 2.42% | 1,554,056 |
| Apr 29, 2026 | 217.59 | 219.50 | 215.01 | 215.97 | 215.97 | -0.74% | 1,109,313 |
| Apr 28, 2026 | 217.66 | 217.89 | 213.23 | 217.59 | 217.59 | 1.20% | 1,167,467 |
| Apr 27, 2026 | 219.07 | 219.61 | 214.27 | 215.00 | 215.00 | -2.04% | 1,040,874 |
| Apr 24, 2026 | 218.41 | 219.99 | 216.82 | 219.47 | 219.47 | -0.06% | 720,422 |
| Apr 23, 2026 | 214.04 | 220.04 | 213.96 | 219.60 | 219.60 | 3.65% | 1,034,449 |
| Apr 22, 2026 | 217.01 | 218.72 | 210.53 | 211.86 | 211.86 | -0.58% | 1,157,186 |
| Apr 21, 2026 | 220.72 | 221.05 | 213.09 | 213.10 | 213.10 | -3.32% | 1,195,145 |
| Apr 20, 2026 | 218.68 | 224.46 | 218.68 | 220.41 | 220.41 | -1.22% | 661,585 |
| Apr 17, 2026 | 221.66 | 224.27 | 220.24 | 223.14 | 223.14 | 0.62% | 944,692 |
| Apr 16, 2026 | 215.00 | 222.16 | 214.41 | 221.76 | 221.76 | 3.53% | 1,055,395 |
| Apr 15, 2026 | 218.51 | 218.51 | 212.72 | 214.20 | 214.20 | -1.78% | 1,758,196 |
| Apr 14, 2026 | 219.86 | 220.16 | 215.20 | 218.08 | 218.08 | -0.98% | 1,200,803 |
| Apr 13, 2026 | 222.52 | 223.03 | 217.14 | 220.24 | 220.24 | -1.57% | 1,315,537 |
| Apr 10, 2026 | 218.16 | 224.20 | 217.15 | 223.75 | 223.75 | 2.42% | 1,556,371 |
| Apr 9, 2026 | 218.60 | 220.28 | 215.79 | 218.46 | 218.46 | -0.11% | 1,714,671 |
| Apr 8, 2026 | 204.77 | 223.86 | 204.20 | 218.71 | 218.71 | 6.24% | 3,486,738 |
| Apr 7, 2026 | 211.15 | 211.15 | 202.56 | 205.86 | 205.86 | -3.09% | 2,121,312 |
| Apr 6, 2026 | 204.45 | 213.87 | 203.50 | 212.42 | 212.42 | 4.11% | 3,397,580 |
| Apr 2, 2026 | 171.44 | 204.80 | 170.42 | 204.04 | 204.04 | 18.93% | 6,566,541 |
| Apr 1, 2026 | 170.63 | 173.82 | 170.34 | 171.56 | 171.56 | -0.32% | 976,964 |
| Mar 31, 2026 | 169.83 | 172.93 | 169.00 | 172.11 | 172.11 | 1.34% | 1,248,978 |
| Mar 30, 2026 | 168.47 | 172.14 | 167.77 | 169.83 | 169.83 | 1.66% | 811,065 |
| Mar 27, 2026 | 165.62 | 168.61 | 165.01 | 167.06 | 167.06 | 0.54% | 836,767 |
| Mar 26, 2026 | 164.57 | 166.91 | 163.05 | 166.17 | 166.17 | 0.62% | 662,948 |
| Mar 25, 2026 | 168.18 | 168.32 | 162.41 | 165.15 | 165.15 | -0.97% | 1,231,298 |
| Mar 24, 2026 | 170.97 | 173.93 | 166.58 | 166.76 | 166.76 | -3.04% | 1,052,171 |
| Mar 23, 2026 | 174.59 | 175.48 | 170.78 | 171.98 | 171.98 | -1.25% | 996,255 |
| Mar 20, 2026 | 181.81 | 183.51 | 173.77 | 174.15 | 174.15 | -4.46% | 1,510,381 |
| Mar 19, 2026 | 182.86 | 183.42 | 180.40 | 182.28 | 182.28 | -0.41% | 713,193 |
| Mar 18, 2026 | 185.44 | 186.48 | 182.47 | 183.03 | 183.03 | -2.20% | 620,372 |
| Mar 17, 2026 | 189.11 | 190.04 | 186.81 | 187.15 | 187.15 | -0.25% | 561,351 |
| Mar 16, 2026 | 189.92 | 190.64 | 187.33 | 187.61 | 187.61 | -0.23% | 719,941 |
| Mar 13, 2026 | 186.18 | 188.53 | 185.63 | 188.04 | 188.04 | 1.79% | 675,204 |
| Mar 12, 2026 | 187.89 | 189.75 | 184.27 | 184.73 | 183.48 | -2.03% | 745,046 |
| Mar 11, 2026 | 192.76 | 192.85 | 188.00 | 188.56 | 187.28 | -2.65% | 913,239 |
| Mar 10, 2026 | 194.92 | 197.07 | 192.66 | 193.70 | 192.39 | -1.14% | 1,216,719 |
| Mar 9, 2026 | 196.46 | 196.66 | 192.67 | 195.93 | 194.60 | -0.33% | 1,188,394 |
| Mar 6, 2026 | 194.93 | 199.22 | 193.86 | 196.58 | 195.25 | 0.45% | 1,101,187 |
| Mar 5, 2026 | 194.67 | 197.74 | 192.09 | 195.69 | 194.37 | -0.38% | 1,055,316 |
| Mar 4, 2026 | 196.71 | 197.81 | 194.65 | 196.43 | 195.10 | -0.48% | 931,552 |