SBA Communications Corporation - SBAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	196.46	195.02	195.02	198.39	194.74	1.11M
November 20, 2025	196.14	195.25	195.25	196.95	194.35	731,403
November 19, 2025	198.56	196.09	196.09	199.09	194.81	630,700
November 18, 2025	197.48	197.7	197.7	198.54	194.98	778,541
November 17, 2025	198.35	195.78	195.78	198.35	195.09	725,200
November 14, 2025	195.13	197.21	197.21	197.55	192.99	821,900
November 13, 2025	200.25	193.95	193.95	200.53	193.72	1.17M
November 12, 2025	202	201.63	200.52	203.26	200.64	781,300
November 11, 2025	200.74	202.84	202.84	207.29	199.48	967,700
November 10, 2025	195.5	199.42	199.42	200.56	195.1	717,613
November 07, 2025	195.78	197.4	197.4	197.58	194.87	798,258
November 06, 2025	195.01	194.75	194.75	199.45	194.6	999,279
November 05, 2025	196.37	195.79	195.79	198.92	195.47	978,600
November 04, 2025	195.83	196.2	196.2	200	195.37	1.45M
November 03, 2025	189.29	193.52	193.52	193.88	188.84	1.85M
October 31, 2025	188.85	191.48	191.48	192.56	188.64	1.33M
October 30, 2025	190.06	191.14	191.14	194.19	189.79	1.32M
October 29, 2025	194.01	190.42	190.42	194.01	189.82	1.34M
October 28, 2025	195.26	193.4	193.4	196.56	187.44	3.28M
October 27, 2025	197.2	197.3	197.3	198.8	196.14	1.13M
October 24, 2025	197.08	198.68	198.68	199.87	195.93	878,327
October 23, 2025	198	196.1	196.1	198.46	194.38	1.02M
October 22, 2025	197.53	197.38	197.38	199.94	196.56	610,900
October 21, 2025	196.99	197.67	197.67	198.27	195.74	570,036
October 20, 2025	196.48	197.76	197.76	198	194.71	627,113
October 17, 2025	197.25	196.26	196.26	197.73	192.69	713,436

SBA Communications Corporation (SBAC) NASDAQ