NASDAQ : SBAC
SBA Communications Corporation — Price history
Real Estate · REIT - Specialty · United States
Last price 184.88 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 19.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SBA Communications Corporation (SBAC) closed at 187.15 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 188.09 | 190.32 | 185.78 | 187.15 | 934,252 | +1.23% |
| 2026-10-29 | 185.68 | 187.63 | 184.2 | 184.88 | 827,236 | +0.06% |
| 2026-10-28 | 182.27 | 185.28 | 179.04 | 184.76 | 1,051,541 | +0.28% |
| 2026-10-27 | 185.29 | 185.29 | 179.72 | 184.24 | 986,621 | -0.90% |
| 2026-10-26 | 185.84 | 189.43 | 184.2 | 185.92 | 1,374,356 | +0.63% |
| 2026-10-23 | 196.06 | 196.84 | 181.05 | 184.75 | 2,988,748 | +3.57% |
| 2026-10-22 | 172.74 | 178.99 | 172.1 | 178.39 | 1,410,335 | +2.87% |
| 2026-10-21 | 181.2 | 182.03 | 172.925 | 173.41 | 1,497,224 | -4.18% |
| 2026-10-20 | 185.61 | 186.135 | 179.96 | 180.97 | 1,165,832 | -1.16% |
| 2026-10-19 | 185.08 | 186.51 | 181.63 | 183.09 | 626,560 | -2.12% |
| 2026-10-16 | 184.63 | 188.185 | 181.53 | 187.06 | 978,099 | +1.82% |
| 2026-10-15 | 184.27 | 186.09 | 181.385 | 183.72 | 791,523 | +1.67% |
| 2026-10-14 | 180 | 180.93 | 177.3 | 180.71 | 1,036,145 | -0.62% |
| 2026-10-13 | 186.12 | 186.12 | 179.19 | 181.83 | 920,897 | -1.33% |
| 2026-10-12 | 181.77 | 184.46 | 180.09 | 184.28 | 848,897 | +0.98% |
| 2026-10-09 | 178.14 | 185 | 178.13 | 182.49 | 2,355,599 | +7.34% |
| 2026-10-08 | 171.14 | 171.14 | 167 | 170.01 | 1,116,676 | -0.22% |
| 2026-10-07 | 169.7 | 172.31 | 167.93 | 170.38 | 790,443 | +0.40% |
| 2026-10-06 | 162.5 | 170.18 | 162.07 | 169.7 | 1,186,492 | +4.87% |
| 2026-10-05 | 157.87 | 161.96 | 156.6 | 161.82 | 848,408 | +2.10% |
| 2026-10-02 | 158.02 | 163.25 | 157.82 | 158.49 | 979,476 | +0.30% |
| 2026-10-01 | 160 | 161.58 | 157.345 | 158.02 | 658,742 | -1.31% |
| 2026-09-30 | 164.33 | 165.06 | 159.91 | 160.12 | 954,681 | -1.65% |
| 2026-09-29 | 162.56 | 163.6 | 160.55 | 162.81 | 828,114 | -0.38% |
| 2026-09-28 | 166.32 | 167.23 | 162.21 | 163.43 | 911,712 | -1.64% |
| 2026-09-25 | 166 | 168.13 | 164.845 | 166.15 | 886,452 | +0.02% |
| 2026-09-24 | 170.47 | 170.675 | 164.78 | 166.12 | 1,184,837 | -2.59% |
| 2026-09-23 | 174.52 | 176.48 | 170.32 | 170.53 | 927,745 | -3.02% |
| 2026-09-22 | 176.39 | 179.135 | 174.23 | 175.84 | 713,927 | -0.25% |
| 2026-09-21 | 178.26 | 181.1 | 176 | 176.28 | 870,797 | -1.29% |
| 2026-09-18 | 180.71 | 181.92 | 178.28 | 178.59 | 1,850,289 | -1.40% |
| 2026-09-17 | 182.72 | 182.72 | 180.46 | 181.13 | 1,010,611 | +0.62% |
| 2026-09-16 | 182.77 | 185.74 | 179.7 | 180.02 | 867,105 | -1.70% |
| 2026-09-15 | 182.47 | 184.57 | 180.73 | 183.14 | 879,522 | +0.04% |
| 2026-09-14 | 185.15 | 186.27 | 180.97 | 183.07 | 865,571 | -1.29% |
| 2026-09-11 | 183.18 | 186.125 | 181.3 | 185.47 | 909,490 | +2.23% |
| 2026-09-10 | 187.36 | 188.3 | 179.52 | 181.42 | 1,444,425 | -2.85% |
| 2026-09-09 | 188.19 | 189.55 | 185.71 | 186.74 | 1,247,152 | -1.03% |
| 2026-09-08 | 187.73 | 192.118 | 185.815 | 188.69 | 951,221 | -0.40% |
| 2026-09-04 | 189.84 | 192 | 186.65 | 189.44 | 668,773 | -1.09% |
| 2026-09-03 | 187.13 | 194.23 | 187.13 | 191.52 | 793,632 | +2.74% |
| 2026-09-02 | 188.25 | 189.32 | 184.08 | 186.42 | 805,516 | -1.27% |
| 2026-09-01 | 189.66 | 191.065 | 187.105 | 188.81 | 749,034 | -0.45% |
| 2026-08-31 | 189.1 | 191.55 | 187.93 | 189.66 | 906,391 | -0.68% |
| 2026-08-28 | 187.89 | 191.5 | 185.63 | 190.95 | 684,307 | +2.13% |
| 2026-08-27 | 183.74 | 188.338 | 183.48 | 186.96 | 668,436 | +0.53% |
| 2026-08-26 | 187.63 | 188.5 | 184.94 | 185.98 | 736,979 | -0.87% |
| 2026-08-25 | 185.03 | 188.09 | 184.2 | 187.62 | 498,974 | +1.38% |
| 2026-08-24 | 183.32 | 185.33 | 181.93 | 185.07 | 979,059 | +1.36% |
| 2026-08-21 | 180.71 | 183.73 | 180.15 | 182.59 | 891,546 | +1.14% |
| 2026-08-20 | 180.43 | 182.98 | 180.215 | 180.54 | 570,136 | -0.35% |
| 2026-08-19 | 183.29 | 184.53 | 179.16 | 182.43 | 479,916 | +0.57% |
| 2026-08-18 | 184.85 | 184.85 | 181.34 | 181.4 | 788,469 | -0.39% |
| 2026-08-17 | 185.2 | 185.66 | 181.96 | 182.11 | 875,630 | -1.67% |
| 2026-08-14 | 187.21 | 187.625 | 181.36 | 185.2 | 677,940 | -0.53% |
| 2026-08-13 | 183.57 | 187.13 | 183.57 | 186.19 | 609,227 | +1.70% |
| 2026-08-12 | 180.9 | 183.6 | 180.45 | 183.08 | 683,352 | +0.61% |
| 2026-08-11 | 181.96 | 183.525 | 180.05 | 181.97 | 614,060 | +0.51% |
| 2026-08-10 | 182.03 | 183 | 180.17 | 181.05 | 1,367,489 | -1.62% |
| 2026-08-07 | 183.7 | 185.82 | 181.88 | 184.03 | 594,957 | +0.78% |
| 2026-08-06 | 181.63 | 184.28 | 178.26 | 182.6 | 900,938 | +2.35% |
| 2026-08-05 | 185.08 | 185.08 | 171.12 | 178.4 | 2,211,001 | -5.06% |
| 2026-08-04 | 176.54 | 188.2 | 174.17 | 187.9 | 2,377,901 | +4.66% |
| 2026-08-03 | 180.87 | 183.02 | 178.94 | 179.54 | 1,818,326 | -0.80% |
| 2026-07-31 | 178.77 | 181.57 | 176.745 | 180.98 | 2,157,675 | -0.51% |
| 2026-07-30 | 186.29 | 187.75 | 180.48 | 181.9 | 1,196,688 | -2.36% |
| 2026-07-29 | 175.05 | 186.42 | 174.8 | 186.29 | 1,616,126 | +6.49% |
| 2026-07-28 | 174.94 | 181.38 | 174.85 | 174.93 | 1,003,414 | +1.34% |
| 2026-07-27 | 174.98 | 174.99 | 171.19 | 172.61 | 986,899 | -0.55% |
| 2026-07-24 | 176.21 | 179.59 | 173.505 | 173.57 | 1,059,360 | -0.73% |
| 2026-07-23 | 176.56 | 180.67 | 173.94 | 174.85 | 749,550 | -1.78% |
| 2026-07-22 | 178.7 | 180.895 | 177.33 | 178.02 | 812,378 | +0.68% |
| 2026-07-21 | 179.76 | 182.3 | 176.62 | 176.82 | 608,697 | -2.83% |
| 2026-07-20 | 185.92 | 186.97 | 181.625 | 181.97 | 806,647 | -2.00% |
| 2026-07-17 | 189.06 | 191.25 | 184.845 | 185.69 | 617,728 | +0.35% |
| 2026-07-16 | 187.22 | 188.294 | 183.41 | 185.04 | 620,852 | -1.10% |
| 2026-07-15 | 186.15 | 190.09 | 185.645 | 187.09 | 494,411 | -0.09% |
| 2026-07-14 | 187.35 | 187.73 | 183.98 | 187.25 | 568,076 | +0.08% |
| 2026-07-13 | 191.44 | 192.4 | 184.85 | 187.1 | 1,092,976 | -1.54% |
| 2026-07-10 | 182.68 | 190.47 | 182.68 | 190.03 | 1,443,801 | +4.14% |
| 2026-07-09 | 180.8 | 184.1 | 180.093 | 182.48 | 1,122,720 | +0.27% |
| 2026-07-08 | 183.67 | 184.55 | 181.23 | 181.99 | 1,281,166 | -0.68% |
| 2026-07-07 | 181.73 | 185.52 | 181.73 | 183.23 | 768,597 | +1.47% |
| 2026-07-06 | 182.1 | 182.58 | 176.84 | 180.57 | 1,214,724 | -2.16% |
| 2026-07-02 | 183.37 | 186.65 | 183.12 | 184.56 | 1,506,262 | +2.11% |
| 2026-07-01 | 177.79 | 181.65 | 176.175 | 180.75 | 1,215,498 | +2.43% |
| 2026-06-30 | 177.94 | 179.84 | 174.16 | 176.46 | 1,268,863 | -1.69% |
| 2026-06-29 | 183.35 | 184.56 | 176.86 | 179.5 | 689,601 | -2.32% |
| 2026-06-26 | 183.41 | 186.93 | 182.105 | 183.76 | 1,305,319 | +1.55% |
| 2026-06-25 | 185.46 | 185.74 | 178.27 | 180.95 | 1,066,334 | -2.43% |
| 2026-06-24 | 189.68 | 189.68 | 184.91 | 185.46 | 1,045,148 | -2.18% |
| 2026-06-23 | 189.07 | 190.49 | 187.51 | 189.59 | 690,800 | +1.07% |
| 2026-06-22 | 185 | 188.73 | 184.51 | 187.59 | 873,823 | +0.39% |
| 2026-06-18 | 191.95 | 192.295 | 186.35 | 186.87 | 1,819,291 | -2.45% |
| 2026-06-17 | 194.09 | 196.705 | 190.95 | 191.57 | 917,863 | -2.13% |
| 2026-06-16 | 197.45 | 198.88 | 194.59 | 195.73 | 706,401 | -0.05% |
| 2026-06-15 | 202.91 | 204.92 | 189.33 | 195.82 | 2,653,759 | -4.38% |
| 2026-06-12 | 205.19 | 207.17 | 203.55 | 204.79 | 550,031 | +0.56% |
| 2026-06-11 | 206 | 207.28 | 201.06 | 203.65 | 723,255 | -1.77% |
| 2026-06-10 | 206.16 | 207.85 | 204.46 | 207.33 | 823,249 | +1.25% |
| 2026-06-09 | 202.24 | 206.26 | 199.155 | 204.78 | 816,230 | +2.34% |
| 2026-06-08 | 206 | 207.99 | 199.54 | 200.1 | 935,311 | -3.81% |
| 2026-06-05 | 208.09 | 210.88 | 206.21 | 208.02 | 682,698 | +0.08% |
| 2026-06-04 | 199.74 | 208.51 | 196.086 | 207.85 | 791,735 | +5.73% |
| 2026-06-03 | 196.84 | 201.84 | 195.615 | 196.58 | 1,473,580 | +0.19% |
| 2026-06-02 | 204 | 204.295 | 193.83 | 196.21 | 890,627 | -3.84% |
| 2026-06-01 | 201 | 205.14 | 200.97 | 204.05 | 950,143 | +0.44% |
| 2026-05-29 | 205.07 | 205.07 | 202.61 | 203.16 | 1,414,991 | -0.71% |
| 2026-05-28 | 201.86 | 205.9 | 199.52 | 204.62 | 997,803 | +2.21% |
| 2026-05-27 | 202.09 | 205.13 | 199.68 | 200.2 | 707,031 | -0.76% |
| 2026-05-26 | 205.47 | 206.57 | 201.57 | 201.73 | 651,579 | -1.87% |
| 2026-05-22 | 206.12 | 207.25 | 202.575 | 205.57 | 632,068 | -0.60% |
| 2026-05-21 | 207.73 | 209.36 | 205.87 | 208.07 | 441,747 | +0.16% |
| 2026-05-20 | 205.95 | 208.94 | 204.26 | 207.74 | 561,436 | +0.11% |
| 2026-05-19 | 203.34 | 208.243 | 202.53 | 207.51 | 684,376 | +2.05% |
| 2026-05-18 | 200.68 | 203.5 | 199.15 | 203.34 | 606,402 | +1.86% |
| 2026-05-15 | 200.7 | 203.03 | 196.78 | 199.62 | 1,063,617 | -0.79% |
| 2026-05-14 | 208.99 | 209.41 | 200.51 | 201.21 | 1,021,981 | -3.11% |
| 2026-05-13 | 212.805 | 213.35 | 199.905 | 207.66 | 1,417,311 | -2.79% |
| 2026-05-12 | 218.62 | 219.59 | 212.75 | 213.61 | 1,132,259 | -1.68% |