MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBAC — SBA Communications Corp
NasdaqSBA Communications Corp
$170.01
-0.37(-0.22%)
- O
- 171.14
- H
- 171.14
- L
- 167.00
- V
- 1.08M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$170.01
Period Return-23.86%
Period High$245.16
Period Low$156.60
Avg Daily Volume982.6K
Total Trading Days365
SBAC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $171.14 | $171.14 | $167.00 | $170.01 | $-0.37 | -0.22% | 1,076,163 | $169.75 | $167.00 $171.14 |
| Oct 7, 2026 | $169.70 | $172.31 | $167.93 | $170.38 | +$0.68 | +0.40% | 790,444 | $170.45 | $167.93 $172.31 |
| Oct 6, 2026 | $162.50 | $170.18 | $162.07 | $169.70 | +$7.88 | +4.87% | 1,186,493 | $168.21 | $162.07 $170.18 |
| Oct 5, 2026 | $157.87 | $161.96 | $156.60 | $161.82 | +$3.33 | +2.10% | 848,409 | $160.84 | $156.60 $161.96 |
| Oct 2, 2026 | $158.02 | $163.25 | $157.82 | $158.49 | +$0.47 | +0.30% | 979,476 | $159.30 | $157.82 $163.25 |
| Oct 1, 2026 | $160.00 | $161.58 | $157.35 | $158.02 | $-2.10 | -1.31% | 658,742 | $158.46 | $157.35 $161.58 |
| Sep 30, 2026 | $164.33 | $165.06 | $159.91 | $160.12 | $-2.69 | -1.65% | 954,681 | $161.34 | $159.91 $165.06 |
| Sep 29, 2026 | $162.56 | $163.60 | $160.55 | $162.81 | $-0.62 | -0.38% | 828,115 | $162.30 | $160.55 $163.60 |
| Sep 28, 2026 | $166.32 | $167.23 | $162.21 | $163.43 | $-2.72 | -1.64% | 911,713 | $164.01 | $162.21 $167.23 |
| Sep 25, 2026 | $166.00 | $168.13 | $164.85 | $166.15 | +$0.03 | +0.02% | 886,452 | $166.23 | $164.85 $168.13 |
| Sep 24, 2026 | $170.47 | $170.68 | $164.78 | $166.12 | $-4.41 | -2.59% | 1,184,838 | $166.87 | $164.78 $170.68 |
| Sep 23, 2026 | $174.52 | $176.48 | $170.32 | $170.53 | $-5.31 | -3.02% | 927,746 | $171.73 | $170.32 $176.48 |
| Sep 22, 2026 | $176.39 | $179.14 | $174.23 | $175.84 | $-0.44 | -0.25% | 713,928 | $176.35 | $174.23 $179.14 |
| Sep 21, 2026 | $178.26 | $181.10 | $176.00 | $176.28 | $-2.31 | -1.29% | 870,798 | $177.41 | $176.00 $181.10 |
| Sep 18, 2026 | $180.71 | $181.92 | $178.28 | $178.59 | $-2.54 | -1.40% | 1,850,290 | $179.35 | $178.28 $181.92 |
| Sep 17, 2026 | $182.72 | $182.72 | $180.46 | $181.13 | +$1.11 | +0.62% | 1,010,611 | $181.25 | $180.46 $182.72 |
| Sep 16, 2026 | $182.77 | $185.74 | $179.70 | $180.02 | $-3.12 | -1.70% | 867,106 | $182.00 | $179.70 $185.74 |
| Sep 15, 2026 | $182.47 | $184.57 | $180.73 | $183.14 | +$0.07 | +0.04% | 877,183 | $182.67 | $180.73 $184.57 |
| Sep 14, 2026 | $185.15 | $186.27 | $180.97 | $183.07 | $-2.40 | -1.29% | 839,211 | $183.24 | $180.97 $186.27 |
| Sep 11, 2026 | $183.18 | $186.13 | $181.30 | $185.47 | +$4.05 | +2.23% | 913,495 | $185.22 | $181.30 $186.13 |
| Sep 10, 2026 | $187.36 | $188.30 | $179.52 | $181.42 | $-5.32 | -2.85% | 1,444,426 | $181.72 | $179.52 $188.30 |
| Sep 9, 2026 | $188.19 | $189.55 | $185.71 | $186.74 | $-1.95 | -1.03% | 1,247,153 | $186.85 | $185.71 $189.55 |
| Sep 8, 2026 | $187.73 | $192.12 | $185.82 | $188.69 | $-0.75 | -0.40% | 951,222 | $189.88 | $185.82 $192.12 |
| Sep 4, 2026 | $189.84 | $192.00 | $186.65 | $189.44 | $-2.08 | -1.09% | 668,774 | $188.74 | $186.65 $192.00 |
| Sep 3, 2026 | $187.13 | $194.23 | $187.13 | $191.52 | +$5.10 | +2.74% | 793,632 | $191.28 | $187.13 $194.23 |
| Sep 2, 2026 | $188.25 | $189.32 | $184.08 | $186.42 | $-2.39 | -1.27% | 805,308 | $187.17 | $184.08 $189.32 |
| Sep 1, 2026 | $189.66 | $191.07 | $187.11 | $188.81 | $-0.85 | -0.45% | 749,035 | $188.47 | $187.11 $191.07 |
| Aug 31, 2026 | $189.10 | $191.55 | $187.93 | $189.66 | $-1.29 | -0.68% | 905,983 | $189.86 | $187.93 $191.55 |
| Aug 28, 2026 | $187.89 | $191.50 | $185.63 | $190.95 | +$3.99 | +2.13% | 684,308 | $190.26 | $185.63 $191.50 |
| Aug 27, 2026 | $183.74 | $188.34 | $183.48 | $186.96 | +$0.98 | +0.53% | 668,437 | $186.62 | $183.48 $188.34 |