SBA Communications Stock Price History
NASDAQ: SBACReal EstateReal Estate Investment TrustsUSD
182.49+12.48 (+7.34%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBAC price history at a glance
The price history for SBA Communications (SBAC) on this page begins on June 14, 1999, when the stock closed at $9.00; it most recently closed at $182.49 on October 5, 2026. The highest price in this record is $391.15, reached on December 27, 2021; the latest close is 53.3% below that peak. Across the 26 complete calendar years in the table, SBAC finished higher in 16 and lower in 10. Its best year was 2003 (+873.8%) and its worst was 2002 (-96.8%).
Over roughly 27 years the share price changed +1927.7%, a 11.6% compound annual price return (excluding dividends). In the last 12 months alone, SBAC has lost 2.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $391.15
- Date of high
- Dec 27, 2021
- Low since 1999
- $0.19
- Date of low
- Oct 14, 2002
- 52-week high
- $224.46
- 52-week low
- $156.60
- IPO year
- 1999
- Last close
- $182.49
SBAC returns
1 week
+15.14%
1 month
-2.28%
3 months
-3.97%
6 months
-18.44%
Year to date
-5.66%
1 year
-2.67%
3 years
-9.47%
5 years
-44.18%
SBAC price return, excluding dividends.
SBAC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 182.49 | -5.19% |
| 2025 | 192.48 | -4.62% |
| 2024 | 201.80 | -20.45% |
| 2023 | 253.69 | -9.50% |
| 2022 | 280.31 | -27.94% |
| 2021 | 389.02 | +37.89% |
| 2020 | 282.13 | +17.05% |
| 2019 | 241.03 | +47.93% |
| 2018 | 162.94 | -0.26% |
| 2017 | 163.36 | +58.20% |
| 2016 | 103.26 | -1.72% |
| 2015 | 105.07 | -5.32% |
| 2014 | 110.97 | +26.38% |
| 2013 | 87.81 | +24.31% |
| 2012 | 70.64 | +64.43% |
| 2011 | 42.96 | +4.93% |
| 2010 | 40.94 | +19.85% |
| 2009 | 34.16 | +93.10% |
| 2008 | 17.69 | -43.25% |
| 2007 | 31.17 | +13.35% |
| 2006 | 27.50 | +53.63% |
| 2005 | 17.90 | +92.89% |
| 2004 | 9.28 | +126.89% |
| 2003 | 4.09 | +873.81% |
| 2002 | 0.42 | -96.75% |
| 2001 | 12.94 | -68.49% |
| 2000 | 41.06 | +119.00% |
| 1999* | 18.75 | +108.33% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
SBAC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 178.34 | 185.00 | 178.13 | 182.49 | +7.34% | |
| 171.14 | 171.14 | 167.00 | 170.01 | -0.22% | |
| 169.70 | 172.31 | 167.93 | 170.38 | +0.40% | |
| 162.50 | 170.18 | 162.07 | 169.70 | +4.87% | |
| 157.87 | 161.96 | 156.60 | 161.82 | +2.10% | |
| 158.02 | 163.25 | 157.82 | 158.49 | +0.30% | |
| 160.00 | 161.58 | 157.35 | 158.02 | -1.31% | |
| 164.33 | 165.06 | 159.91 | 160.12 | -1.65% | |
| 162.56 | 163.60 | 160.55 | 162.81 | -0.38% | |
| 166.32 | 167.23 | 162.21 | 163.43 | -1.64% | |
| 166.00 | 168.13 | 164.85 | 166.15 | +0.02% | |
| 170.47 | 170.68 | 164.78 | 166.12 | -2.59% | |
| 174.52 | 176.48 | 170.32 | 170.53 | -3.02% | |
| 176.39 | 179.14 | 174.23 | 175.84 | -0.25% | |
| 178.26 | 181.10 | 176.00 | 176.28 | -1.29% | |
| 180.71 | 181.92 | 178.28 | 178.59 | -1.40% | |
| 182.72 | 182.72 | 180.46 | 181.13 | +0.62% | |
| 182.77 | 185.74 | 179.70 | 180.02 | -1.70% | |
| 182.47 | 184.57 | 180.73 | 183.14 | +0.04% | |
| 185.15 | 186.27 | 180.97 | 183.07 | -1.29% | |
| 183.18 | 186.13 | 181.30 | 185.47 | +2.23% | |
| 187.36 | 188.30 | 179.52 | 181.42 | -2.85% | |
| 188.19 | 189.55 | 185.71 | 186.74 | -1.03% | |
| 187.73 | 192.12 | 185.82 | 188.69 | -0.40% | |
| 189.84 | 192.00 | 186.65 | 189.44 | -1.09% | |
| 187.13 | 194.23 | 187.13 | 191.52 | +2.74% | |
| 188.25 | 189.32 | 184.08 | 186.42 | -1.27% | |
| 189.66 | 191.07 | 187.11 | 188.81 | -0.45% | |
| 189.10 | 191.55 | 187.93 | 189.66 | -0.68% | |
| 187.89 | 191.50 | 185.63 | 190.95 | +2.13% | |
| 183.74 | 188.34 | 183.48 | 186.96 | +0.53% | |
| 187.63 | 188.50 | 184.94 | 185.98 | -0.87% | |
| 185.03 | 188.09 | 184.20 | 187.62 | +1.38% | |
| 183.32 | 185.33 | 181.93 | 185.07 | +1.36% | |
| 180.71 | 183.73 | 180.15 | 182.59 | +1.14% | |
| 180.43 | 182.98 | 180.22 | 180.54 | -1.04% | |
| 183.29 | 184.53 | 179.16 | 182.43 | +0.57% | |
| 184.85 | 184.85 | 181.34 | 181.40 | -0.39% | |
| 185.20 | 185.66 | 181.96 | 182.11 | -1.67% | |
| 187.21 | 187.63 | 181.36 | 185.20 | -0.53% | |
| 183.57 | 187.13 | 183.57 | 186.19 | +1.70% | |
| 180.90 | 183.60 | 180.45 | 183.08 | +0.61% | |
| 181.96 | 183.53 | 180.05 | 181.97 | +0.51% | |
| 182.03 | 183.00 | 180.17 | 181.05 | -1.62% | |
| 183.70 | 185.82 | 181.88 | 184.03 | +0.78% | |
| 181.63 | 184.28 | 178.26 | 182.60 | +2.35% | |
| 185.08 | 185.08 | 171.12 | 178.40 | -5.06% | |
| 176.54 | 188.20 | 174.17 | 187.90 | +4.66% | |
| 180.87 | 183.02 | 178.94 | 179.54 | -0.80% | |
| 178.77 | 181.57 | 176.75 | 180.98 | -0.51% | |
| 186.29 | 187.75 | 180.48 | 181.90 | -2.36% | |
| 175.05 | 186.42 | 174.80 | 186.29 | +6.49% | |
| 174.94 | 181.38 | 174.85 | 174.93 | +1.34% | |
| 174.98 | 174.99 | 171.19 | 172.61 | -0.55% | |
| 176.21 | 179.59 | 173.51 | 173.57 | -0.73% | |
| 176.56 | 180.67 | 173.94 | 174.85 | -1.78% | |
| 178.70 | 180.90 | 177.33 | 178.02 | +0.68% | |
| 179.76 | 182.30 | 176.62 | 176.82 | -2.83% | |
| 185.92 | 186.97 | 181.63 | 181.97 | -2.00% | |
| 189.06 | 191.25 | 184.85 | 185.69 | +0.35% | |
| 187.22 | 188.29 | 183.41 | 185.04 | -1.10% | |
| 186.15 | 190.09 | 185.65 | 187.09 | -0.09% | |
| 187.35 | 187.73 | 183.98 | 187.25 | +0.08% | |
| 191.44 | 192.40 | 184.85 | 187.10 | -1.54% | |
| 182.68 | 190.47 | 182.68 | 190.03 | +4.14% | |
| 180.80 | 184.10 | 180.09 | 182.48 | +0.27% | |
| 183.67 | 184.55 | 181.23 | 181.99 | -0.68% | |
| 181.73 | 185.52 | 181.73 | 183.23 | +1.47% | |
| 182.10 | 182.58 | 176.84 | 180.57 | -2.16% | |
| 183.37 | 186.65 | 183.12 | 184.56 | +2.11% | |
| 177.79 | 181.65 | 176.18 | 180.75 | +2.43% | |
| 177.94 | 179.84 | 174.16 | 176.46 | -1.69% | |
| 183.35 | 184.56 | 176.86 | 179.50 | -2.32% | |
| 183.41 | 186.93 | 182.11 | 183.76 | +1.55% | |
| 185.46 | 185.74 | 178.27 | 180.95 | -2.43% | |
| 189.68 | 189.68 | 184.91 | 185.46 | -2.18% | |
| 189.07 | 190.49 | 187.51 | 189.59 | +1.07% | |
| 185.00 | 188.73 | 184.51 | 187.59 | +0.39% | |
| 191.95 | 192.30 | 186.35 | 186.87 | -2.45% | |
| 194.09 | 196.71 | 190.95 | 191.57 | -2.13% | |
| 197.45 | 198.88 | 194.59 | 195.73 | -0.05% | |
| 202.91 | 204.92 | 189.33 | 195.82 | -4.38% | |
| 205.19 | 207.17 | 203.55 | 204.79 | +0.56% | |
| 206.00 | 207.28 | 201.06 | 203.65 | -1.77% | |
| 206.16 | 207.85 | 204.46 | 207.33 | +1.25% | |
| 202.24 | 206.26 | 199.16 | 204.78 | +2.34% | |
| 206.00 | 207.99 | 199.54 | 200.10 | -3.81% | |
| 208.09 | 210.88 | 206.21 | 208.02 | +0.08% | |
| 199.74 | 208.51 | 196.09 | 207.85 | +5.73% | |
| 196.84 | 201.84 | 195.62 | 196.58 | +0.19% | |
| 204.00 | 204.30 | 193.83 | 196.21 | -3.84% | |
| 201.00 | 205.14 | 200.97 | 204.05 | +0.44% | |
| 205.07 | 205.07 | 202.61 | 203.16 | -0.71% | |
| 201.86 | 205.90 | 199.52 | 204.62 | +2.21% | |
| 202.09 | 205.13 | 199.68 | 200.20 | -0.76% | |
| 205.47 | 206.57 | 201.57 | 201.73 | -1.87% | |
| 206.12 | 207.25 | 202.58 | 205.57 | -1.20% | |
| 207.73 | 209.36 | 205.87 | 208.07 | +0.16% | |
| 205.95 | 208.94 | 204.26 | 207.74 | +0.11% | |
| 203.34 | 208.24 | 202.53 | 207.51 | +2.05% | |
| 200.68 | 203.50 | 199.15 | 203.34 | +1.86% | |
| 200.70 | 203.03 | 196.78 | 199.62 | -0.79% | |
| 208.99 | 209.41 | 200.51 | 201.21 | -3.11% | |
| 212.81 | 213.35 | 199.91 | 207.66 | -2.79% | |
| 218.62 | 219.59 | 212.75 | 213.61 | -1.68% | |
| 218.00 | 220.38 | 216.04 | 217.26 | -0.42% | |
| 217.26 | 218.71 | 216.63 | 218.17 | -0.21% | |
| 218.29 | 219.85 | 216.34 | 218.62 | +0.08% | |
| 218.86 | 221.54 | 217.76 | 218.44 | +0.49% | |
| 218.46 | 219.35 | 215.77 | 217.38 | -0.24% | |
| 217.53 | 220.93 | 217.02 | 217.91 | -0.31% | |
| 222.00 | 222.38 | 218.09 | 218.58 | -1.18% | |
| 215.00 | 222.58 | 213.51 | 221.20 | +2.42% | |
| 217.59 | 219.50 | 215.01 | 215.97 | -0.74% | |
| 217.66 | 217.89 | 213.23 | 217.59 | +1.20% | |
| 219.07 | 219.61 | 214.27 | 215.00 | -2.04% | |
| 218.41 | 219.99 | 216.82 | 219.47 | -0.06% | |
| 214.04 | 220.04 | 213.96 | 219.60 | +3.65% | |
| 217.01 | 218.72 | 210.53 | 211.86 | -0.58% | |
| 220.72 | 221.05 | 213.09 | 213.10 | -3.32% | |
| 218.68 | 224.46 | 218.68 | 220.41 | -1.22% | |
| 221.66 | 224.27 | 220.24 | 223.14 | +0.62% | |
| 215.00 | 222.16 | 214.41 | 221.76 | +3.53% | |
| 218.51 | 218.51 | 212.72 | 214.20 | -1.78% | |
| 219.86 | 220.16 | 215.20 | 218.08 | -0.98% | |
| 222.52 | 223.03 | 217.14 | 220.24 | -1.57% | |
| 218.16 | 224.20 | 217.15 | 223.75 | +2.42% | |
| 218.60 | 220.28 | 215.79 | 218.46 | -0.11% | |
| 204.77 | 223.86 | 204.20 | 218.71 | +6.24% | |
| 211.15 | 211.15 | 202.56 | 205.86 | -3.09% | |
| 204.45 | 213.87 | 203.50 | 212.42 | +4.11% | |
| 171.44 | 204.80 | 170.42 | 204.04 | +18.93% | |
| 170.63 | 173.82 | 170.34 | 171.56 | -0.32% | |
| 169.83 | 172.93 | 169.00 | 172.11 | +1.34% | |
| 168.47 | 172.14 | 167.77 | 169.83 | +1.66% | |
| 165.62 | 168.61 | 165.01 | 167.06 | +0.54% | |
| 164.57 | 166.91 | 163.05 | 166.17 | +0.62% | |
| 168.18 | 168.32 | 162.41 | 165.15 | -0.97% | |
| 170.97 | 173.93 | 166.58 | 166.76 | -3.04% | |
| 174.59 | 175.48 | 170.78 | 171.98 | -1.25% | |
| 181.81 | 183.51 | 173.77 | 174.15 | -4.46% | |
| 182.86 | 183.42 | 180.40 | 182.28 | -0.41% | |
| 185.44 | 186.48 | 182.47 | 183.03 | -2.20% | |
| 189.11 | 190.04 | 186.81 | 187.15 | -0.25% | |
| 189.92 | 190.64 | 187.33 | 187.61 | -0.23% | |
| 186.18 | 188.53 | 185.63 | 188.04 | +1.79% | |
| 187.89 | 189.75 | 184.27 | 184.73 | -2.03% | |
| 192.76 | 192.85 | 188.00 | 188.56 | -2.65% | |
| 194.92 | 197.07 | 192.66 | 193.70 | -1.14% | |
| 196.46 | 196.66 | 192.67 | 195.93 | -0.33% | |
| 194.93 | 199.22 | 193.86 | 196.58 | +0.45% | |
| 194.67 | 197.74 | 192.09 | 195.69 | -0.38% | |
| 196.71 | 197.81 | 194.65 | 196.43 | -0.48% | |
| 195.86 | 198.54 | 194.45 | 197.38 | -0.77% | |
| 199.30 | 206.38 | 196.09 | 198.92 | -1.11% | |
| 193.37 | 201.31 | 192.50 | 201.16 | +4.68% | |
| 196.70 | 197.09 | 191.41 | 192.17 | -2.54% | |
| 201.74 | 201.74 | 196.67 | 197.17 | -2.20% | |
| 198.81 | 202.51 | 198.23 | 201.60 | +0.98% | |
| 199.92 | 202.35 | 198.45 | 199.64 | +0.05% | |
| 199.67 | 199.67 | 196.33 | 199.54 | +0.63% | |
| 197.46 | 199.41 | 197.07 | 198.29 | +0.42% | |
| 202.81 | 203.55 | 195.55 | 197.46 | -2.79% | |
| 201.98 | 204.71 | 200.85 | 203.12 | +1.17% | |
| 199.72 | 202.00 | 199.39 | 200.77 | +0.74% | |
| 193.78 | 201.78 | 193.48 | 199.29 | +4.36% | |
| 188.67 | 190.98 | 185.22 | 190.96 | +0.99% | |
| 184.75 | 189.56 | 184.75 | 189.08 | +2.41% | |
| 180.64 | 185.06 | 178.00 | 184.63 | +2.15% | |
| 181.40 | 182.77 | 177.49 | 180.74 | +0.13% | |
| 182.31 | 182.65 | 178.55 | 180.51 | -2.36% | |
| 180.24 | 186.59 | 179.69 | 184.87 | +2.91% | |
| 181.00 | 182.18 | 177.73 | 179.65 | -0.82% | |
| 184.12 | 185.56 | 181.03 | 181.14 | -1.61% | |
| 189.39 | 190.73 | 182.11 | 184.11 | -1.95% | |
| 185.17 | 188.16 | 184.11 | 187.77 | +1.96% | |
| 186.35 | 188.36 | 183.24 | 184.16 | -1.41% | |
| 187.35 | 187.87 | 185.75 | 186.79 | -0.47% | |
| 187.73 | 190.46 | 187.55 | 187.67 | +0.27% | |
| 184.87 | 187.61 | 183.56 | 187.16 | +1.01% | |
| 186.52 | 188.74 | 184.72 | 185.29 | -0.45% | |
| 186.90 | 188.69 | 185.23 | 186.13 | +0.13% | |
| 194.11 | 194.11 | 185.72 | 185.88 | -4.24% | |
| 190.62 | 194.46 | 189.16 | 194.11 | +1.10% | |
| 191.88 | 192.76 | 190.06 | 191.99 | -0.04% | |
| 188.30 | 194.72 | 188.07 | 192.06 | +2.14% | |
| 185.54 | 188.10 | 182.61 | 188.04 | +1.64% | |
| 181.87 | 188.00 | 181.87 | 185.00 | +2.10% | |
| 181.37 | 182.55 | 179.89 | 181.20 | -0.09% | |
| 180.88 | 183.76 | 180.11 | 181.36 | -0.03% | |
| 189.16 | 190.14 | 181.38 | 181.42 | -3.56% | |
| 189.54 | 191.03 | 187.64 | 188.12 | -1.02% | |
| 190.44 | 190.94 | 186.83 | 190.06 | -1.26% | |
| 192.19 | 193.87 | 191.10 | 192.48 | -0.49% | |
| 194.38 | 195.26 | 193.42 | 193.43 | -0.68% | |
| 193.76 | 195.52 | 192.71 | 194.76 | +0.55% | |
| 193.17 | 194.46 | 192.70 | 193.69 | +0.57% | |
| 192.29 | 193.69 | 191.64 | 192.60 | 0.00% | |
| 191.99 | 193.03 | 191.36 | 192.60 | +0.36% | |
| 191.21 | 191.97 | 188.78 | 191.91 | +0.67% | |
| 188.63 | 191.52 | 186.12 | 190.63 | +0.33% | |
| 189.22 | 191.39 | 188.38 | 190.01 | -0.18% | |
| 191.33 | 192.18 | 189.22 | 190.36 | -0.31% | |
| 189.50 | 192.52 | 189.37 | 190.95 | +0.51% | |
| 193.55 | 193.60 | 189.81 | 189.98 | -1.63% | |
| 192.71 | 193.44 | 190.27 | 193.13 | +0.77% | |
| 191.38 | 194.16 | 190.12 | 191.66 | -0.61% | |
| 190.73 | 194.05 | 189.09 | 192.83 | +1.91% | |
| 190.03 | 191.85 | 189.02 | 189.22 | -0.04% | |
| 192.24 | 193.13 | 188.75 | 189.29 | -0.88% | |
| 189.24 | 192.04 | 187.61 | 190.98 | +0.74% | |
| 189.40 | 190.60 | 188.82 | 189.58 | -0.22% | |
| 186.25 | 190.45 | 186.25 | 190.00 | +1.42% | |
| 186.98 | 187.95 | 185.13 | 187.34 | +0.20% | |
| 188.89 | 189.13 | 186.30 | 186.97 | -0.85% | |
| 193.14 | 193.14 | 188.00 | 188.57 | -2.93% | |
| 194.09 | 195.40 | 193.67 | 194.27 | -0.27% | |
| 192.51 | 195.95 | 192.51 | 194.79 | +0.77% | |
| 194.34 | 195.36 | 193.20 | 193.30 | +0.11% | |
| 194.84 | 195.34 | 191.97 | 193.09 | -0.99% | |
| 196.46 | 198.39 | 194.74 | 195.02 | -0.12% | |
| 196.14 | 196.95 | 194.35 | 195.25 | -0.43% | |
| 198.56 | 199.09 | 194.81 | 196.09 | -0.81% | |
| 197.48 | 198.54 | 194.98 | 197.70 | +0.98% | |
| 198.35 | 198.35 | 195.09 | 195.78 | -0.73% | |
| 195.13 | 197.55 | 192.99 | 197.21 | +1.68% | |
| 200.25 | 200.53 | 193.72 | 193.95 | -3.81% | |
| 202.00 | 203.26 | 200.64 | 201.63 | -0.60% | |
| 200.74 | 207.29 | 199.48 | 202.84 | +1.71% | |
| 195.50 | 200.56 | 195.10 | 199.42 | +1.02% | |
| 195.78 | 197.58 | 194.87 | 197.40 | +1.36% | |
| 195.01 | 199.45 | 194.60 | 194.75 | -0.53% | |
| 196.37 | 198.92 | 195.47 | 195.79 | -0.21% | |
| 195.83 | 200.00 | 195.37 | 196.20 | +1.38% | |
| 189.29 | 193.88 | 188.84 | 193.52 | +1.07% | |
| 188.85 | 192.56 | 188.64 | 191.48 | +0.18% | |
| 190.06 | 194.19 | 189.79 | 191.14 | +0.38% | |
| 194.01 | 194.01 | 189.82 | 190.42 | -1.54% | |
| 195.26 | 196.56 | 187.44 | 193.40 | -1.98% | |
| 197.20 | 198.80 | 196.14 | 197.30 | -0.69% | |
| 197.08 | 199.87 | 195.93 | 198.68 | +1.32% | |
| 198.00 | 198.46 | 194.38 | 196.10 | -0.65% | |
| 197.53 | 199.94 | 196.56 | 197.38 | -0.15% | |
| 196.99 | 198.27 | 195.74 | 197.67 | -0.05% | |
| 196.48 | 198.00 | 194.71 | 197.76 | +0.76% | |
| 197.25 | 197.73 | 192.69 | 196.26 | -0.59% | |
| 194.41 | 199.49 | 194.02 | 197.42 | +1.53% | |
| 190.88 | 196.44 | 190.69 | 194.45 | +1.77% | |
| 188.30 | 192.47 | 188.30 | 191.07 | +1.57% | |
| 187.69 | 188.93 | 185.45 | 188.12 | -0.52% | |
| 189.11 | 189.67 | 185.70 | 189.10 | +0.86% | |
| 188.82 | 189.19 | 186.97 | 187.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBAC chart for longer ranges.