SBA Communications Corporation - SBAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	199.67	199.54	199.54	199.67	196.33	676,600
February 19, 2026	197.46	198.29	198.29	199.41	197.07	728,991
February 18, 2026	202.81	197.46	197.46	203.55	195.55	1.02M
February 17, 2026	201.98	203.12	203.12	204.71	200.85	1.29M
February 13, 2026	199.72	200.77	200.77	202	199.39	1.02M
February 12, 2026	193.78	199.29	199.29	201.78	193.48	1.22M
February 11, 2026	188.67	190.96	190.96	190.98	185.22	793,013
February 10, 2026	184.75	189.08	189.08	189.56	184.75	722,600
February 09, 2026	180.64	184.63	184.63	185.06	178	520,800
February 06, 2026	181.4	180.74	180.74	182.77	177.49	663,100
February 05, 2026	182.31	180.51	180.51	182.65	178.55	1.08M
February 04, 2026	180.24	184.87	184.87	186.59	179.69	1.33M
February 03, 2026	181	179.65	179.65	182.18	177.73	1.01M
February 02, 2026	184.12	181.14	181.14	185.56	181.03	1.29M
January 30, 2026	189.39	184.11	184.11	190.73	182.11	1.24M
January 29, 2026	185.17	187.77	187.77	188.16	184.11	760,439
January 28, 2026	186.35	184.16	184.15	188.36	183.24	669,410
January 27, 2026	187.35	186.79	186.79	187.87	185.75	596,400
January 26, 2026	187.73	187.67	187.67	190.46	187.55	475,700
January 23, 2026	184.87	187.16	187.16	187.61	183.56	681,100
January 22, 2026	186.52	185.29	185.29	188.74	184.72	879,300
January 21, 2026	186.9	186.13	186.13	188.69	185.23	678,700
January 20, 2026	194.11	185.88	185.88	194.11	185.72	885,681
January 16, 2026	190.62	194.11	194.11	194.46	189.16	670,900
January 15, 2026	191.88	191.99	191.99	192.76	190.06	650,722
January 14, 2026	188.3	192.06	192.06	194.72	188.07	762,035
January 13, 2026	185.54	188.04	188.04	188.09	182.71	685,215
January 12, 2026	181.87	185	185	188	181.87	945,333
January 09, 2026	181.37	181.2	181.2	182.55	179.89	939,035
January 08, 2026	180.88	181.36	181.36	183.76	180.11	785,743
January 07, 2026	189.16	181.42	181.42	190.14	181.38	1.17M
January 06, 2026	189.54	188.12	188.12	191.03	187.64	714,922
January 05, 2026	190.44	190.06	190.06	190.94	186.83	1.04M
January 02, 2026	192.19	192.48	192.48	193.87	191.1	380,800
December 31, 2025	194.38	193.43	193.43	195.26	193.42	366,318
December 30, 2025	193.76	194.76	194.76	195.52	192.71	477,300
December 29, 2025	193.17	193.69	193.69	194.46	192.7	563,572
December 26, 2025	192.29	192.6	192.6	193.69	191.64	348,112
December 24, 2025	191.99	192.6	192.6	193.03	191.36	242,445
December 23, 2025	191.21	191.91	191.91	191.97	188.78	700,025
December 22, 2025	188.63	190.63	190.63	191.52	186.12	673,100
December 19, 2025	189.22	190.01	190.01	191.39	188.38	1.53M
December 18, 2025	191.33	190.36	190.36	192.18	189.22	956,100
December 17, 2025	189.5	190.95	190.95	192.52	189.37	755,007
December 16, 2025	193.55	189.98	189.98	193.6	189.81	698,413
December 15, 2025	192.71	193.13	193.13	193.44	190.27	911,913
December 12, 2025	191.38	191.66	191.66	194.16	190.12	1.01M
December 11, 2025	190.73	192.83	192.83	194.05	189.09	693,830
December 10, 2025	190.03	189.22	189.22	191.85	189.02	824,016
December 09, 2025	192.24	189.29	189.29	193.13	188.75	537,868
December 08, 2025	189.24	190.98	190.98	192.04	187.61	852,345
December 05, 2025	189.4	189.58	189.58	190.6	188.82	522,289
December 04, 2025	186.25	190	190	190.45	186.25	680,397
December 03, 2025	186.98	187.34	187.34	187.95	185.13	837,667
December 02, 2025	188.89	186.97	186.97	189.13	186.3	590,300
December 01, 2025	193.14	188.57	188.57	193.14	188	941,859
November 28, 2025	194.09	194.27	194.27	195.4	193.67	313,105
November 26, 2025	192.51	194.79	194.79	195.95	192.51	756,200
November 25, 2025	194.34	193.3	193.3	195.36	193.2	772,000
November 24, 2025	194.84	193.09	193.09	195.34	191.97	1.37M

SBA Communications Corporation (SBAC) NASDAQ