5 DAY PERFORMANCE
-10.38%
1 MONTH PERFORMANCE
-12.43%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
-2.83%
YEAR-TO-DATE PERFORMANCE
+1.29%
1 YEAR PERFORMANCE
-14.69%
SBA Communications Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $218.62 | $213.61 (-2.29%) | $219.59 | $212.75 | 1.13 M | $22.60 B |
| 05/11/2026 | $218.00 | $217.26 (-0.34%) | $220.38 | $216.04 | 457.80 K | $22.99 B |
| 05/08/2026 | $217.26 | $218.17 (0.42%) | $218.71 | $216.63 | 459.80 K | $23.09 B |
| 05/07/2026 | $218.29 | $218.62 (0.15%) | $219.85 | $216.34 | 553.58 K | $23.13 B |
| 05/06/2026 | $218.86 | $218.44 (-0.19%) | $221.54 | $217.76 | 847.30 K | $23.11 B |
| 05/05/2026 | $218.46 | $217.38 (-0.49%) | $219.35 | $215.77 | 787.90 K | $23.00 B |
| 05/04/2026 | $217.53 | $217.91 (0.17%) | $220.93 | $217.02 | 618.75 K | $23.06 B |
| 05/01/2026 | $222.00 | $218.58 (-1.54%) | $222.38 | $218.09 | 613.20 K | $23.13 B |
| 04/30/2026 | $215.00 | $221.20 (2.88%) | $222.58 | $213.51 | 1.55 M | $23.41 B |
| 04/29/2026 | $217.59 | $215.97 (-0.74%) | $219.50 | $215.01 | 1.11 M | $22.85 B |
| 04/28/2026 | $217.66 | $217.59 (-0.03%) | $217.89 | $213.23 | 1.17 M | $23.02 B |
| 04/27/2026 | $219.07 | $215.00 (-1.86%) | $219.61 | $214.27 | 1.04 M | $22.75 B |
| 04/24/2026 | $218.41 | $219.47 (0.49%) | $219.99 | $216.82 | 720.42 K | $23.33 B |
| 04/23/2026 | $214.04 | $219.60 (2.6%) | $220.04 | $213.96 | 1.03 M | $23.35 B |
| 04/22/2026 | $217.01 | $211.86 (-2.37%) | $218.72 | $210.53 | 1.16 M | $22.52 B |
| 04/21/2026 | $220.72 | $213.10 (-3.45%) | $221.05 | $213.09 | 1.20 M | $22.65 B |
| 04/20/2026 | $218.68 | $220.41 (0.79%) | $224.46 | $218.68 | 661.60 K | $23.43 B |
| 04/17/2026 | $221.66 | $223.14 (0.67%) | $224.27 | $220.24 | 944.70 K | $23.72 B |
| 04/16/2026 | $215.00 | $221.76 (3.14%) | $222.16 | $214.41 | 1.06 M | $23.58 B |
| 04/15/2026 | $218.51 | $214.20 (-1.97%) | $218.51 | $212.72 | 1.76 M | $22.77 B |
| 04/14/2026 | $219.86 | $218.08 (-0.81%) | $220.16 | $215.20 | 1.20 M | $23.18 B |
| 04/13/2026 | $222.52 | $220.24 (-1.02%) | $223.03 | $217.14 | 1.32 M | $23.41 B |
| 04/10/2026 | $218.16 | $223.75 (2.56%) | $224.20 | $217.15 | 1.56 M | $23.79 B |
| 04/09/2026 | $218.60 | $218.46 (-0.06%) | $220.28 | $215.79 | 1.71 M | $23.22 B |
| 04/08/2026 | $204.77 | $218.71 (6.81%) | $223.86 | $204.20 | 3.49 M | $23.25 B |
| 04/07/2026 | $211.15 | $205.86 (-2.51%) | $211.15 | $202.56 | 2.12 M | $21.88 B |
| 04/06/2026 | $204.45 | $212.42 (3.9%) | $213.87 | $203.50 | 3.40 M | $22.58 B |
| 04/02/2026 | $171.44 | $204.04 (19.02%) | $204.80 | $170.42 | 6.57 M | $21.69 B |
| 04/01/2026 | $170.63 | $171.56 (0.55%) | $173.82 | $170.34 | 976.96 K | $18.24 B |
| 03/31/2026 | $169.83 | $172.11 (1.34%) | $172.93 | $169.00 | 1.25 M | $18.30 B |
| 03/30/2026 | $168.47 | $169.83 (0.81%) | $172.14 | $167.77 | 811.10 K | $18.05 B |
| 03/27/2026 | $165.62 | $167.06 (0.87%) | $168.61 | $165.01 | 836.77 K | $17.76 B |
| 03/26/2026 | $164.57 | $166.17 (0.97%) | $166.91 | $163.05 | 662.95 K | $17.67 B |
| 03/25/2026 | $168.18 | $165.15 (-1.8%) | $168.32 | $162.41 | 1.23 M | $17.56 B |
| 03/24/2026 | $170.97 | $166.76 (-2.46%) | $173.93 | $166.58 | 1.05 M | $17.73 B |
| 03/23/2026 | $174.59 | $171.98 (-1.49%) | $175.48 | $170.78 | 996.30 K | $18.28 B |
| 03/20/2026 | $181.81 | $174.15 (-4.21%) | $183.51 | $173.77 | 1.51 M | $18.51 B |
| 03/19/2026 | $182.86 | $182.28 (-0.32%) | $183.42 | $180.40 | 713.20 K | $19.38 B |
| 03/18/2026 | $185.44 | $183.03 (-1.3%) | $186.48 | $182.47 | 620.40 K | $19.46 B |
| 03/17/2026 | $189.11 | $187.15 (-1.04%) | $190.04 | $186.81 | 561.35 K | $19.90 B |
| 03/16/2026 | $189.92 | $187.61 (-1.22%) | $190.64 | $187.33 | 719.94 K | $19.94 B |
| 03/13/2026 | $186.18 | $188.04 (1%) | $188.53 | $185.63 | 675.20 K | $19.99 B |
| 03/12/2026 | $187.89 | $184.73 (-1.68%) | $189.75 | $184.27 | 745.05 K | $19.64 B |
| 03/11/2026 | $192.76 | $188.56 (-2.18%) | $192.85 | $188.00 | 913.24 K | $20.05 B |
| 03/10/2026 | $194.92 | $193.70 (-0.63%) | $197.07 | $192.66 | 1.22 M | $20.59 B |
| 03/09/2026 | $196.46 | $195.93 (-0.27%) | $196.66 | $192.67 | 1.19 M | $20.83 B |
| 03/06/2026 | $194.93 | $196.58 (0.85%) | $199.22 | $193.86 | 1.10 M | $20.90 B |
| 03/05/2026 | $194.67 | $195.69 (0.52%) | $197.74 | $192.09 | 1.06 M | $20.80 B |
| 03/04/2026 | $196.71 | $196.43 (-0.14%) | $197.81 | $194.65 | 931.55 K | $20.88 B |
| 03/03/2026 | $195.86 | $197.38 (0.78%) | $198.54 | $194.45 | 1.22 M | $20.98 B |
| 03/02/2026 | $199.30 | $198.92 (-0.19%) | $206.38 | $196.09 | 1.43 M | $21.15 B |
| 02/27/2026 | $193.37 | $201.16 (4.03%) | $201.31 | $192.50 | 2.20 M | $21.39 B |
| 02/26/2026 | $196.70 | $192.17 (-2.3%) | $197.09 | $191.41 | 2.03 M | $20.43 B |
| 02/25/2026 | $201.74 | $197.17 (-2.27%) | $201.74 | $196.67 | 805.00 K | $20.96 B |
| 02/24/2026 | $198.81 | $201.60 (1.4%) | $202.51 | $198.23 | 687.90 K | $21.43 B |
| 02/23/2026 | $199.92 | $199.64 (-0.14%) | $202.35 | $198.45 | 1.01 M | $21.22 B |
| 02/20/2026 | $199.67 | $199.54 (-0.07%) | $199.67 | $196.33 | 676.60 K | $21.45 B |
| 02/19/2026 | $197.46 | $198.29 (0.42%) | $199.41 | $197.07 | 728.99 K | $21.32 B |
| 02/18/2026 | $202.81 | $197.46 (-2.64%) | $203.55 | $195.55 | 1.02 M | $21.23 B |
| 02/17/2026 | $201.98 | $203.12 (0.56%) | $204.71 | $200.85 | 1.29 M | $21.84 B |
| 02/13/2026 | $199.72 | $200.77 (0.53%) | $202.00 | $199.39 | 1.02 M | $21.58 B |
| 02/12/2026 | $193.78 | $199.29 (2.84%) | $201.78 | $193.48 | 1.22 M | $21.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
