SBA Communications Corp (SBAC) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 183.70 | 185.82 | 181.88 | 184.03 | +0.78% | 595,000 |
| 2026-08-06 | 181.63 | 184.28 | 178.26 | 182.60 | +2.35% | 900,900 |
| 2026-08-05 | 185.08 | 185.08 | 171.12 | 178.40 | -5.06% | 2,211,000 |
| 2026-08-04 | 176.54 | 188.20 | 174.17 | 187.90 | +4.66% | 2,377,900 |
| 2026-08-03 | 180.87 | 183.02 | 178.94 | 179.54 | -0.80% | 1,818,300 |
| 2026-07-31 | 178.77 | 181.57 | 176.75 | 180.98 | -0.51% | 2,157,500 |
| 2026-07-30 | 186.29 | 187.75 | 180.48 | 181.90 | -2.36% | 1,196,600 |
| 2026-07-29 | 175.05 | 186.42 | 174.80 | 186.29 | +6.49% | 1,616,100 |
| 2026-07-28 | 174.94 | 181.38 | 174.85 | 174.93 | +1.34% | 1,003,300 |
| 2026-07-27 | 174.98 | 174.99 | 171.19 | 172.61 | -0.55% | 986,900 |
| 2026-07-24 | 176.21 | 179.59 | 173.51 | 173.57 | -0.73% | 1,059,300 |
| 2026-07-23 | 176.56 | 180.67 | 173.94 | 174.85 | -1.78% | 749,500 |
| 2026-07-22 | 178.70 | 180.90 | 177.33 | 178.02 | +0.68% | 812,400 |
| 2026-07-21 | 179.76 | 182.30 | 176.62 | 176.82 | -2.83% | 608,697 |
| 2026-07-20 | 185.92 | 186.97 | 181.63 | 181.97 | -2.00% | 806,647 |
| 2026-07-17 | 189.06 | 191.25 | 184.85 | 185.69 | +0.35% | 617,700 |
| 2026-07-16 | 187.22 | 188.29 | 183.41 | 185.04 | -1.10% | 620,900 |
| 2026-07-15 | 186.15 | 190.09 | 185.65 | 187.09 | -0.09% | 494,400 |
| 2026-07-14 | 187.35 | 187.73 | 183.98 | 187.25 | +0.08% | 567,800 |
| 2026-07-13 | 191.44 | 192.40 | 184.85 | 187.10 | -1.54% | 1,092,900 |
| 2026-07-10 | 182.68 | 190.47 | 182.68 | 190.03 | +4.14% | 1,443,800 |
| 2026-07-09 | 180.80 | 184.10 | 180.09 | 182.48 | +0.27% | 1,122,700 |
| 2026-07-08 | 183.67 | 184.55 | 181.23 | 181.99 | -0.68% | 1,281,200 |
| 2026-07-07 | 181.73 | 185.52 | 181.73 | 183.23 | +1.47% | 768,600 |
| 2026-07-06 | 182.10 | 182.58 | 176.84 | 180.57 | -2.16% | 1,214,700 |
| 2026-07-02 | 183.37 | 186.65 | 183.12 | 184.56 | +2.11% | 1,506,300 |
| 2026-07-01 | 177.79 | 181.65 | 176.18 | 180.75 | +2.43% | 1,215,500 |
| 2026-06-30 | 177.94 | 179.84 | 174.16 | 176.46 | -1.69% | 1,268,900 |
| 2026-06-29 | 183.35 | 184.56 | 176.86 | 179.50 | -2.32% | 689,600 |
| 2026-06-26 | 183.41 | 186.93 | 182.11 | 183.76 | +1.55% | 1,305,300 |
| 2026-06-25 | 185.46 | 185.74 | 178.27 | 180.95 | -2.43% | 1,066,300 |
| 2026-06-24 | 189.68 | 189.68 | 184.91 | 185.46 | -2.18% | 1,044,900 |
| 2026-06-23 | 189.07 | 190.49 | 187.51 | 189.59 | +1.07% | 690,800 |
| 2026-06-22 | 185.00 | 188.73 | 184.51 | 187.59 | +0.39% | 873,800 |
| 2026-06-18 | 191.95 | 192.30 | 186.35 | 186.87 | -2.45% | 1,819,300 |
| 2026-06-17 | 194.09 | 196.71 | 190.95 | 191.57 | -2.13% | 917,900 |
| 2026-06-16 | 197.45 | 198.88 | 194.59 | 195.73 | -0.05% | 706,400 |
| 2026-06-15 | 202.91 | 204.92 | 189.33 | 195.82 | -4.38% | 2,653,700 |
| 2026-06-12 | 205.19 | 207.17 | 203.55 | 204.79 | +0.56% | 550,000 |
| 2026-06-11 | 206.00 | 207.28 | 201.06 | 203.65 | -1.77% | 723,200 |
| 2026-06-10 | 206.16 | 207.85 | 204.46 | 207.33 | +1.25% | 823,200 |
| 2026-06-09 | 202.24 | 206.26 | 199.16 | 204.78 | +2.34% | 816,200 |
| 2026-06-08 | 206.00 | 207.99 | 199.54 | 200.10 | -3.81% | 935,300 |
| 2026-06-05 | 208.09 | 210.88 | 206.21 | 208.02 | +0.08% | 682,600 |
| 2026-06-04 | 199.74 | 208.51 | 196.09 | 207.85 | +5.73% | 791,700 |
| 2026-06-03 | 196.84 | 201.84 | 195.62 | 196.58 | +0.19% | 1,473,600 |
| 2026-06-02 | 204.00 | 204.30 | 193.83 | 196.21 | -3.84% | 890,500 |
| 2026-06-01 | 201.00 | 205.14 | 200.97 | 204.05 | +0.44% | 950,100 |
| 2026-05-29 | 205.07 | 205.07 | 202.61 | 203.16 | -0.71% | 1,415,000 |
| 2026-05-28 | 201.86 | 205.90 | 199.52 | 204.62 | +2.21% | 997,800 |
| 2026-05-27 | 202.09 | 205.13 | 199.68 | 200.20 | -0.76% | 707,000 |
| 2026-05-26 | 205.47 | 206.57 | 201.57 | 201.73 | -1.87% | 651,600 |
| 2026-05-22 | 206.12 | 207.25 | 202.58 | 205.57 | -1.20% | 632,100 |
| 2026-05-21 | 207.73 | 209.36 | 205.87 | 208.07 | +0.16% | 441,700 |
| 2026-05-20 | 205.95 | 208.94 | 204.26 | 207.74 | +0.11% | 561,400 |
| 2026-05-19 | 203.34 | 208.24 | 202.53 | 207.51 | +2.05% | 684,300 |
| 2026-05-18 | 200.68 | 203.50 | 199.15 | 203.34 | +1.86% | 606,400 |
| 2026-05-15 | 200.70 | 203.03 | 196.78 | 199.62 | -0.79% | 1,063,600 |
| 2026-05-14 | 208.99 | 209.41 | 200.51 | 201.21 | -3.11% | 1,022,000 |
| 2026-05-13 | 212.81 | 213.35 | 199.91 | 207.66 | -2.79% | 1,417,300 |
| 2026-05-12 | 218.62 | 219.59 | 212.75 | 213.61 | -1.68% | 1,132,300 |
| 2026-05-11 | 218.00 | 220.38 | 216.04 | 217.26 | -0.42% | 457,800 |
| 2026-05-08 | 217.26 | 218.71 | 216.63 | 218.17 | -0.21% | 459,800 |
| 2026-05-07 | 218.29 | 219.85 | 216.34 | 218.62 | +0.08% | 553,500 |
| 2026-05-06 | 218.86 | 221.54 | 217.76 | 218.44 | +0.49% | 847,300 |
| 2026-05-05 | 218.46 | 219.35 | 215.77 | 217.38 | -0.24% | 787,900 |
| 2026-05-04 | 217.53 | 220.93 | 217.02 | 217.91 | -0.31% | 618,700 |
| 2026-05-01 | 222.00 | 222.38 | 218.09 | 218.58 | -1.18% | 613,200 |
| 2026-04-30 | 215.00 | 222.58 | 213.51 | 221.20 | +2.42% | 1,554,000 |
| 2026-04-29 | 217.59 | 219.50 | 215.01 | 215.97 | -0.74% | 1,109,200 |
| 2026-04-28 | 217.66 | 217.89 | 213.23 | 217.59 | +1.20% | 1,167,500 |
| 2026-04-27 | 219.07 | 219.61 | 214.27 | 215.00 | -2.04% | 1,040,900 |
| 2026-04-24 | 218.41 | 219.99 | 216.82 | 219.47 | -0.06% | 720,400 |
| 2026-04-23 | 214.04 | 220.04 | 213.96 | 219.60 | +3.65% | 1,034,400 |
| 2026-04-22 | 217.01 | 218.72 | 210.53 | 211.86 | -0.58% | 1,157,200 |
| 2026-04-21 | 220.72 | 221.05 | 213.09 | 213.10 | -3.32% | 1,195,100 |
| 2026-04-20 | 218.68 | 224.46 | 218.68 | 220.41 | -1.22% | 661,600 |
| 2026-04-17 | 221.66 | 224.27 | 220.24 | 223.14 | +0.62% | 944,700 |
| 2026-04-16 | 215.00 | 222.16 | 214.41 | 221.76 | +3.53% | 1,055,400 |
| 2026-04-15 | 218.51 | 218.51 | 212.72 | 214.20 | -1.78% | 1,758,200 |
| 2026-04-14 | 219.86 | 220.16 | 215.20 | 218.08 | -0.98% | 1,200,800 |
| 2026-04-13 | 222.52 | 223.03 | 217.14 | 220.24 | -1.57% | 1,315,500 |
| 2026-04-10 | 218.16 | 224.20 | 217.15 | 223.75 | +2.42% | 1,556,400 |
| 2026-04-09 | 218.60 | 220.28 | 215.79 | 218.46 | -0.11% | 1,714,500 |
| 2026-04-08 | 204.77 | 223.86 | 204.20 | 218.71 | +6.24% | 3,486,700 |
| 2026-04-07 | 211.15 | 211.15 | 202.56 | 205.86 | -3.09% | 2,121,300 |
| 2026-04-06 | 204.45 | 213.87 | 203.50 | 212.42 | +4.11% | 3,397,500 |
| 2026-04-02 | 171.44 | 204.80 | 170.42 | 204.04 | +18.93% | 6,566,500 |
| 2026-04-01 | 170.63 | 173.82 | 170.34 | 171.56 | -0.32% | 976,900 |
| 2026-03-31 | 169.83 | 172.93 | 169.00 | 172.11 | +1.34% | 1,248,900 |
| 2026-03-30 | 168.47 | 172.14 | 167.77 | 169.83 | +1.66% | 811,100 |
| 2026-03-27 | 165.62 | 168.61 | 165.01 | 167.06 | +0.54% | 836,700 |
| 2026-03-26 | 164.57 | 166.91 | 163.05 | 166.17 | +0.62% | 662,900 |
| 2026-03-25 | 168.18 | 168.32 | 162.41 | 165.15 | -0.97% | 1,231,300 |
| 2026-03-24 | 170.97 | 173.93 | 166.58 | 166.76 | -3.04% | 1,052,200 |
| 2026-03-23 | 174.59 | 175.48 | 170.78 | 171.98 | -1.25% | 996,300 |
| 2026-03-20 | 181.81 | 183.51 | 173.77 | 174.15 | -4.46% | 1,510,200 |
| 2026-03-19 | 182.86 | 183.42 | 180.40 | 182.28 | -0.41% | 713,200 |
| 2026-03-18 | 185.44 | 186.48 | 182.47 | 183.03 | -2.20% | 620,400 |
| 2026-03-17 | 189.11 | 190.04 | 186.81 | 187.15 | -0.25% | 561,300 |
| 2026-03-16 | 189.92 | 190.64 | 187.33 | 187.61 | -0.23% | 719,900 |
| 2026-03-13 | 186.18 | 188.53 | 185.63 | 188.04 | +1.79% | 675,200 |
| 2026-03-12 | 187.89 | 189.75 | 184.27 | 184.73 | -2.03% | 745,000 |
| 2026-03-11 | 192.76 | 192.85 | 188.00 | 188.56 | -2.65% | 913,200 |
| 2026-03-10 | 194.92 | 197.07 | 192.66 | 193.70 | -1.14% | 1,216,700 |
| 2026-03-09 | 196.46 | 196.66 | 192.67 | 195.93 | -0.33% | 1,188,200 |
| 2026-03-06 | 194.93 | 199.22 | 193.86 | 196.58 | +0.45% | 1,101,200 |
| 2026-03-05 | 194.67 | 197.74 | 192.09 | 195.69 | -0.38% | 1,055,300 |
| 2026-03-04 | 196.71 | 197.81 | 194.65 | 196.43 | -0.48% | 931,400 |
| 2026-03-03 | 195.86 | 198.54 | 194.45 | 197.38 | -0.77% | 1,219,500 |
| 2026-03-02 | 199.30 | 206.38 | 196.09 | 198.92 | -1.11% | 1,428,600 |
| 2026-02-27 | 193.37 | 201.31 | 192.50 | 201.16 | +4.68% | 2,197,700 |
| 2026-02-26 | 196.70 | 197.09 | 191.41 | 192.17 | -2.54% | 2,027,100 |
| 2026-02-25 | 201.74 | 201.74 | 196.67 | 197.17 | -2.20% | 805,000 |
| 2026-02-24 | 198.81 | 202.51 | 198.23 | 201.60 | +0.98% | 687,900 |
| 2026-02-23 | 199.92 | 202.35 | 198.45 | 199.64 | +0.05% | 1,009,900 |
| 2026-02-20 | 199.67 | 199.67 | 196.33 | 199.54 | +0.63% | 676,600 |
| 2026-02-19 | 197.46 | 199.41 | 197.07 | 198.29 | +0.42% | 728,800 |
| 2026-02-18 | 202.81 | 203.55 | 195.55 | 197.46 | -2.79% | 1,020,300 |
| 2026-02-17 | 201.98 | 204.71 | 200.85 | 203.12 | +1.17% | 1,293,300 |
| 2026-02-13 | 199.72 | 202.00 | 199.39 | 200.77 | +0.74% | 1,015,100 |
| 2026-02-12 | 193.78 | 201.78 | 193.48 | 199.29 | +4.36% | 1,221,800 |
| 2026-02-11 | 188.67 | 190.98 | 185.22 | 190.96 | +0.99% | 793,000 |
| 2026-02-10 | 184.75 | 189.56 | 184.75 | 189.08 | +2.41% | 722,600 |
| 2026-02-09 | 180.64 | 185.06 | 178.00 | 184.63 | +2.15% | 520,800 |
| 2026-02-06 | 181.40 | 182.77 | 177.49 | 180.74 | +0.13% | 663,100 |
| 2026-02-05 | 182.31 | 182.65 | 178.55 | 180.51 | -2.36% | 1,083,100 |
| 2026-02-04 | 180.24 | 186.59 | 179.69 | 184.87 | +2.91% | 1,329,600 |
| 2026-02-03 | 181.00 | 182.18 | 177.73 | 179.65 | -0.82% | 1,014,100 |
| 2026-02-02 | 184.12 | 185.56 | 181.03 | 181.14 | -1.61% | 1,289,700 |
| 2026-01-30 | 189.39 | 190.73 | 182.11 | 184.11 | -1.95% | 1,238,400 |
| 2026-01-29 | 185.17 | 188.16 | 184.11 | 187.77 | +1.96% | 760,400 |
| 2026-01-28 | 186.35 | 188.36 | 183.24 | 184.16 | -1.41% | 745,300 |
| 2026-01-27 | 187.35 | 187.87 | 185.75 | 186.79 | -0.47% | 596,400 |
| 2026-01-26 | 187.73 | 190.46 | 187.55 | 187.67 | +0.27% | 475,700 |
| 2026-01-23 | 184.87 | 187.61 | 183.56 | 187.16 | +1.01% | 681,100 |
| 2026-01-22 | 186.52 | 188.74 | 184.72 | 185.29 | -0.45% | 879,300 |
| 2026-01-21 | 186.90 | 188.69 | 185.23 | 186.13 | +0.13% | 678,700 |
| 2026-01-20 | 194.11 | 194.11 | 185.72 | 185.88 | -4.24% | 885,600 |
| 2026-01-16 | 190.62 | 194.46 | 189.16 | 194.11 | +1.10% | 670,900 |
| 2026-01-15 | 191.88 | 192.76 | 190.06 | 191.99 | -0.04% | 650,700 |
| 2026-01-14 | 188.30 | 194.72 | 188.07 | 192.06 | +2.14% | 762,000 |
| 2026-01-13 | 185.54 | 188.10 | 182.61 | 188.04 | +1.64% | 704,200 |
| 2026-01-12 | 181.87 | 188.00 | 181.87 | 185.00 | +2.10% | 945,300 |
| 2026-01-09 | 181.37 | 182.55 | 179.89 | 181.20 | -0.09% | 938,900 |
| 2026-01-08 | 180.88 | 183.76 | 180.11 | 181.36 | -0.03% | 785,700 |
| 2026-01-07 | 189.16 | 190.14 | 181.38 | 181.42 | -3.56% | 1,174,900 |
| 2026-01-06 | 189.54 | 191.03 | 187.64 | 188.12 | -1.02% | 714,900 |
| 2026-01-05 | 190.44 | 190.94 | 186.83 | 190.06 | -1.26% | 1,037,600 |
| 2026-01-02 | 192.19 | 193.87 | 191.10 | 192.48 | -0.49% | 380,800 |
| 2025-12-31 | 194.38 | 195.26 | 193.42 | 193.43 | -0.68% | 366,300 |
| 2025-12-30 | 193.76 | 195.52 | 192.71 | 194.76 | +0.55% | 477,300 |
| 2025-12-29 | 193.17 | 194.46 | 192.70 | 193.69 | +0.57% | 563,400 |
| 2025-12-26 | 192.29 | 193.69 | 191.64 | 192.60 | +0.00% | 348,100 |
| 2025-12-24 | 191.99 | 193.03 | 191.36 | 192.60 | +0.36% | 242,400 |
| 2025-12-23 | 191.21 | 191.97 | 188.78 | 191.91 | +0.67% | 700,000 |
| 2025-12-22 | 188.63 | 191.52 | 186.12 | 190.63 | +0.33% | 673,100 |
| 2025-12-19 | 189.22 | 191.39 | 188.38 | 190.01 | -0.18% | 1,526,800 |
| 2025-12-18 | 191.33 | 192.18 | 189.22 | 190.36 | -0.31% | 956,100 |
| 2025-12-17 | 189.50 | 192.52 | 189.37 | 190.95 | +0.51% | 755,000 |
| 2025-12-16 | 193.55 | 193.60 | 189.81 | 189.98 | -1.63% | 698,400 |
| 2025-12-15 | 192.71 | 193.44 | 190.27 | 193.13 | +0.77% | 911,900 |
| 2025-12-12 | 191.38 | 194.16 | 190.12 | 191.66 | -0.61% | 1,008,700 |
| 2025-12-11 | 190.73 | 194.05 | 189.09 | 192.83 | +1.91% | 693,800 |
| 2025-12-10 | 190.03 | 191.85 | 189.02 | 189.22 | -0.04% | 824,000 |
| 2025-12-09 | 192.24 | 193.13 | 188.75 | 189.29 | -0.88% | 636,800 |
| 2025-12-08 | 189.24 | 192.04 | 187.61 | 190.98 | +0.74% | 852,300 |
| 2025-12-05 | 189.40 | 190.60 | 188.82 | 189.58 | -0.22% | 716,000 |
| 2025-12-04 | 186.25 | 190.45 | 186.25 | 190.00 | +1.42% | 760,600 |
| 2025-12-03 | 186.98 | 187.95 | 185.13 | 187.34 | +0.20% | 837,600 |
| 2025-12-02 | 188.89 | 189.13 | 186.30 | 186.97 | -0.85% | 590,300 |
| 2025-12-01 | 193.14 | 193.14 | 188.00 | 188.57 | -2.93% | 941,800 |
| 2025-11-28 | 194.09 | 195.40 | 193.67 | 194.27 | -0.27% | 313,100 |
| 2025-11-26 | 192.51 | 195.95 | 192.51 | 194.79 | +0.77% | 756,200 |
| 2025-11-25 | 194.34 | 195.36 | 193.20 | 193.30 | +0.11% | 772,000 |
| 2025-11-24 | 194.84 | 195.34 | 191.97 | 193.09 | -0.99% | 1,372,200 |
| 2025-11-21 | 196.46 | 198.39 | 194.74 | 195.02 | -0.12% | 1,111,500 |
| 2025-11-20 | 196.14 | 196.95 | 194.35 | 195.25 | -0.43% | 731,400 |
| 2025-11-19 | 198.56 | 199.09 | 194.81 | 196.09 | -0.81% | 630,700 |
| 2025-11-18 | 197.48 | 198.54 | 194.98 | 197.70 | +0.98% | 778,500 |
| 2025-11-17 | 198.35 | 198.35 | 195.09 | 195.78 | -0.73% | 725,200 |
| 2025-11-14 | 195.13 | 197.55 | 192.99 | 197.21 | +1.68% | 821,900 |
| 2025-11-13 | 200.25 | 200.53 | 193.72 | 193.95 | -3.81% | 1,169,600 |
| 2025-11-12 | 202.00 | 203.26 | 200.64 | 201.63 | -0.60% | 781,300 |
| 2025-11-11 | 200.74 | 207.29 | 199.48 | 202.84 | +1.71% | 967,700 |
| 2025-11-10 | 195.50 | 200.56 | 195.10 | 199.42 | +1.02% | 717,600 |
| 2025-11-07 | 195.78 | 197.58 | 194.87 | 197.40 | +1.36% | 798,300 |
| 2025-11-06 | 195.01 | 199.45 | 194.60 | 194.75 | -0.53% | 998,900 |
| 2025-11-05 | 196.37 | 198.92 | 195.47 | 195.79 | -0.21% | 978,600 |
| 2025-11-04 | 195.83 | 200.00 | 195.37 | 196.20 | +1.38% | 1,447,200 |
| 2025-11-03 | 189.29 | 193.88 | 188.84 | 193.52 | +1.07% | 1,854,000 |
| 2025-10-31 | 188.85 | 192.56 | 188.64 | 191.48 | +0.18% | 1,330,800 |
| 2025-10-30 | 190.06 | 194.19 | 189.79 | 191.14 | +0.38% | 1,320,100 |
| 2025-10-29 | 194.01 | 194.01 | 189.82 | 190.42 | -1.54% | 1,342,900 |
| 2025-10-28 | 195.26 | 196.56 | 187.44 | 193.40 | -1.98% | 3,275,700 |
| 2025-10-27 | 197.20 | 198.80 | 196.14 | 197.30 | -0.69% | 1,133,200 |
| 2025-10-24 | 197.08 | 199.87 | 195.93 | 198.68 | +1.32% | 878,300 |
| 2025-10-23 | 198.00 | 198.46 | 194.38 | 196.10 | -0.65% | 1,018,700 |
| 2025-10-22 | 197.53 | 199.94 | 196.56 | 197.38 | -0.15% | 610,900 |
| 2025-10-21 | 196.99 | 198.27 | 195.74 | 197.67 | -0.05% | 570,100 |
| 2025-10-20 | 196.48 | 198.00 | 194.71 | 197.76 | +0.76% | 627,100 |
| 2025-10-17 | 197.25 | 197.73 | 192.69 | 196.26 | -0.59% | 713,400 |
| 2025-10-16 | 194.41 | 199.49 | 194.02 | 197.42 | +1.53% | 908,700 |
| 2025-10-15 | 190.88 | 196.44 | 190.69 | 194.45 | +1.77% | 1,164,900 |
| 2025-10-14 | 188.30 | 192.47 | 188.30 | 191.07 | +1.57% | 1,267,800 |
| 2025-10-13 | 187.69 | 188.93 | 185.45 | 188.12 | -0.52% | 997,900 |
| 2025-10-10 | 189.11 | 189.67 | 185.70 | 189.10 | +0.86% | 844,000 |
| 2025-10-09 | 188.82 | 189.19 | 186.97 | 187.49 | -0.06% | 819,300 |
| 2025-10-08 | 187.14 | 188.92 | 186.51 | 187.61 | -0.49% | 958,600 |
| 2025-10-07 | 189.67 | 189.92 | 187.15 | 188.53 | -0.07% | 895,900 |
| 2025-10-06 | 190.87 | 191.18 | 187.79 | 188.66 | -1.79% | 1,072,100 |
| 2025-10-03 | 190.75 | 192.62 | 190.25 | 192.09 | +0.20% | 1,144,100 |
| 2025-10-02 | 190.54 | 192.68 | 188.94 | 191.70 | -0.05% | 841,900 |
| 2025-10-01 | 194.12 | 194.38 | 189.63 | 191.79 | -0.81% | 1,237,500 |
| 2025-09-30 | 195.50 | 196.13 | 192.85 | 193.35 | -1.40% | 1,307,000 |
| 2025-09-29 | 195.50 | 196.96 | 193.54 | 196.10 | +0.97% | 925,800 |
| 2025-09-26 | 195.33 | 196.62 | 193.95 | 194.22 | -0.62% | 1,248,200 |
| 2025-09-25 | 196.16 | 197.83 | 194.88 | 195.43 | +0.10% | 966,200 |
| 2025-09-24 | 198.40 | 198.89 | 195.21 | 195.23 | -1.81% | 1,408,500 |
| 2025-09-23 | 199.26 | 199.30 | 196.97 | 198.82 | +0.41% | 899,800 |
| 2025-09-22 | 197.72 | 200.26 | 196.79 | 198.00 | -0.55% | 1,733,700 |
| 2025-09-19 | 199.35 | 200.52 | 198.40 | 199.10 | +0.14% | 1,832,400 |
| 2025-09-18 | 197.09 | 200.05 | 197.04 | 198.82 | -0.28% | 1,119,800 |
| 2025-09-17 | 198.10 | 203.69 | 198.10 | 199.38 | +0.10% | 1,458,500 |
| 2025-09-16 | 198.16 | 199.84 | 197.19 | 199.18 | +0.57% | 1,746,400 |
| 2025-09-15 | 200.04 | 201.77 | 195.34 | 198.05 | -0.96% | 1,480,200 |
| 2025-09-12 | 198.13 | 200.75 | 197.87 | 199.97 | +0.27% | 1,334,400 |
| 2025-09-11 | 195.00 | 199.84 | 193.29 | 199.44 | +3.03% | 1,602,900 |
| 2025-09-10 | 191.18 | 194.34 | 190.54 | 193.57 | +1.10% | 1,517,500 |
| 2025-09-09 | 191.35 | 192.19 | 188.80 | 191.47 | +0.06% | 2,326,300 |
| 2025-09-08 | 193.84 | 193.90 | 186.81 | 191.35 | -3.23% | 2,436,400 |
| 2025-09-05 | 198.28 | 199.64 | 196.51 | 197.74 | +1.32% | 1,863,200 |
| 2025-09-04 | 200.69 | 201.34 | 192.95 | 195.17 | -2.08% | 2,126,000 |
| 2025-09-03 | 201.93 | 204.58 | 198.60 | 199.31 | -1.33% | 1,438,300 |
| 2025-09-02 | 202.65 | 206.20 | 201.60 | 202.00 | -1.39% | 1,276,500 |
| 2025-08-29 | 207.30 | 208.70 | 204.62 | 204.85 | -0.58% | 1,350,800 |
| 2025-08-28 | 208.20 | 210.55 | 203.57 | 206.04 | -1.00% | 1,811,700 |
| 2025-08-27 | 217.02 | 218.65 | 207.94 | 208.13 | -4.89% | 1,234,200 |
| 2025-08-26 | 218.98 | 218.98 | 214.08 | 218.84 | -1.23% | 1,325,300 |
| 2025-08-25 | 221.04 | 222.75 | 221.04 | 221.57 | -0.58% | 530,100 |
| 2025-08-22 | 222.69 | 225.33 | 221.71 | 222.87 | +0.90% | 513,500 |
| 2025-08-21 | 219.68 | 222.65 | 218.94 | 220.89 | -1.26% | 526,100 |
| 2025-08-20 | 221.97 | 225.22 | 221.50 | 223.71 | +1.57% | 941,700 |
| 2025-08-19 | 216.36 | 220.43 | 216.12 | 220.26 | +2.38% | 743,200 |
| 2025-08-18 | 220.13 | 220.83 | 215.01 | 215.15 | -2.18% | 850,200 |
| 2025-08-15 | 217.91 | 221.01 | 217.81 | 219.94 | +1.40% | 791,300 |
| 2025-08-14 | 219.04 | 219.04 | 214.65 | 216.91 | -1.13% | 921,900 |
| 2025-08-13 | 218.30 | 220.65 | 218.12 | 219.39 | +0.64% | 929,500 |
| 2025-08-12 | 219.47 | 219.86 | 216.93 | 217.99 | -0.51% | 621,900 |
| 2025-08-11 | 220.31 | 221.39 | 218.02 | 219.11 | -0.79% | 602,800 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+7.17%). Worst month: May (-5.44%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is SBA Communications Corp's (SBAC) latest close?
184.03 on 2026-08-07, from the Closelook data lake's daily price record.
What is SBAC's 52-week high and low?
225.33 high and 162.41 low over the trailing 52 weeks, as of 2026-08-07.
What is SBA Communications Corp's strongest and weakest month historically?
Historically, SBAC's strongest calendar month has been Apr (average +7.17%) and its weakest May (average -5.44%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.