SBAC | SBA Cmmns REIT-A | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

SBA Cmmns REIT-A (SBAC)

NASDAQ

$182.37-$2.38 (-1.29%)

Price as of Oct 23, 2026 7:56 PM EDT

$19.6B
Market Cap
-4.64%
1-Year Change
REIT - Specialty
Industry

1 Month
+8.34%

Low Price$158.02

High Price$187.06
3 Months
+6.39%

Low Price$158.02

High Price$191.52
1 Year
-4.64%

Low Price$158.02

High Price$220.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	196.06	196.84	181.05	184.75	+3.57%	2,988,748
10/22/2026	172.74	178.99	172.10	178.39	+2.87%	1,410,335
10/21/2026	181.20	182.03	172.93	173.41	-4.18%	1,497,224
10/20/2026	185.61	186.14	179.96	180.97	-1.16%	1,165,550
10/19/2026	185.08	186.51	181.63	183.09	-2.12%	626,560
10/16/2026	184.63	188.19	181.53	187.06	+1.82%	978,329
10/15/2026	184.27	186.09	181.39	183.72	+1.67%	791,523
10/14/2026	180.00	180.93	177.30	180.71	-0.62%	1,036,145
10/13/2026	186.12	186.12	179.19	181.83	-1.33%	920,897
10/12/2026	181.77	184.46	180.09	184.28	+0.98%	848,887
10/09/2026	178.14	185.00	178.13	182.49	+7.34%	2,355,599
10/08/2026	171.14	171.14	167.00	170.01	-0.22%	1,116,676
10/07/2026	169.70	172.31	167.93	170.38	+0.40%	790,443
10/06/2026	162.50	170.18	162.07	169.70	+4.87%	1,186,482
10/05/2026	157.87	161.96	156.60	161.82	+2.10%	848,308
10/02/2026	158.02	163.25	157.82	158.49	+0.30%	1,140,476
10/01/2026	160.00	161.58	157.35	158.02	-1.31%	658,743
09/30/2026	164.33	165.06	159.91	160.12	-1.65%	954,681
09/29/2026	162.56	163.60	160.55	162.81	-0.38%	828,114
09/28/2026	166.32	167.23	162.21	163.43	-1.64%	911,712
09/25/2026	166.00	168.13	164.85	166.15	+0.02%	886,452
09/24/2026	170.47	170.68	164.78	166.12	-2.59%	1,184,832
09/23/2026	174.52	176.48	170.32	170.53	-3.02%	927,745
09/22/2026	176.39	179.14	174.23	175.84	-0.25%	710,692
09/21/2026	178.26	181.10	176.00	176.28	-1.29%	870,797
09/18/2026	180.71	181.92	178.28	178.59	-1.40%	1,845,512
09/17/2026	182.72	182.72	180.46	181.13	+0.62%	1,010,611
09/16/2026	182.77	185.74	179.70	180.02	-1.70%	867,105
09/15/2026	182.47	184.57	180.73	183.14	+0.04%	879,523
09/14/2026	185.15	186.27	180.97	183.07	-1.29%	880,298
09/11/2026	183.18	186.13	181.30	185.47	+2.23%	913,494
09/10/2026	187.36	188.30	179.52	181.42	-2.85%	1,444,351
09/09/2026	188.19	189.55	185.71	186.74	-1.03%	1,247,152
09/08/2026	187.73	192.12	185.82	188.69	-0.40%	951,222
09/04/2026	189.84	192.00	186.65	189.44	-1.09%	668,773
09/03/2026	187.13	194.23	187.13	191.52	+2.74%	793,632
09/02/2026	188.25	189.32	184.08	186.42	-1.27%	805,516
09/01/2026	189.66	191.07	187.11	188.81	-0.45%	749,034
08/31/2026	189.10	191.55	187.93	189.66	-0.68%	905,983
08/28/2026	187.89	191.50	185.63	190.95	+2.13%	684,307
08/27/2026	183.74	188.34	183.48	186.96	+0.53%	668,436
08/26/2026	187.63	188.50	184.94	185.98	-0.87%	736,979
08/25/2026	185.03	188.09	184.20	187.62	+1.38%	498,974
08/24/2026	183.32	185.33	181.93	185.07	+1.36%	979,059
08/21/2026	180.71	183.73	180.15	182.59	+1.14%	891,546
08/20/2026	180.43	182.98	180.22	180.54	-0.35%	570,136
08/20/2026	$1.25 Dividend
08/19/2026	182.03	183.27	177.93	181.18	+0.57%	478,656
08/18/2026	183.58	183.58	180.10	180.16	-0.39%	788,469
08/17/2026	183.93	184.39	180.71	180.86	-1.67%	875,630
08/14/2026	185.93	186.34	180.12	183.93	-0.53%	677,940
08/13/2026	182.31	185.85	182.31	184.91	+1.70%	609,227
08/12/2026	179.66	182.34	179.21	181.83	+0.61%	683,354
08/11/2026	180.71	182.27	178.82	180.72	+0.51%	614,060
08/10/2026	180.78	181.75	178.94	179.81	-1.62%	1,367,460
08/07/2026	182.44	184.55	180.63	182.77	+0.78%	594,957
08/06/2026	180.39	183.02	177.04	181.35	+2.35%	900,938
08/05/2026	183.81	183.81	169.95	177.18	-5.06%	2,211,001
08/04/2026	175.33	186.91	172.98	186.61	+4.66%	2,377,901
08/03/2026	179.63	181.77	177.71	178.31	-0.80%	1,818,326
08/03/2026	$1.87 Earnings
07/31/2026	177.55	180.33	175.53	179.74	-0.51%	2,157,675
07/30/2026	185.01	186.46	179.24	180.65	-2.36%	1,196,688
07/29/2026	173.85	185.14	173.60	185.01	+6.49%	1,616,195
07/28/2026	173.74	180.14	173.65	173.73	+1.34%	1,003,414
07/27/2026	173.78	173.79	170.02	171.43	-0.55%	986,899
07/24/2026	175.00	178.36	172.32	172.38	-0.73%	1,059,360
07/23/2026	175.35	179.43	172.75	173.65	-1.78%	749,550
07/22/2026	177.48	179.66	176.11	176.80	+0.68%	812,378
07/21/2026	178.53	181.05	175.41	175.61	-2.83%	608,697
07/20/2026	184.65	185.69	180.38	180.72	-2.00%	806,647
07/17/2026	187.76	189.94	183.58	184.42	+0.35%	617,728
07/16/2026	185.94	187.00	182.15	183.77	-1.10%	622,311
07/15/2026	184.87	188.79	184.37	185.81	-0.09%	493,745
07/14/2026	186.07	186.44	182.72	185.97	+0.08%	562,374
07/13/2026	190.13	191.08	183.58	185.82	-1.54%	1,092,976
07/10/2026	181.43	189.16	181.43	188.73	+4.14%	1,443,801
07/09/2026	179.56	182.84	178.86	181.23	+0.27%	1,122,720
07/08/2026	182.41	183.29	179.99	180.74	-0.68%	1,281,166
07/07/2026	180.48	184.25	180.48	181.97	+1.47%	768,597
07/06/2026	180.85	181.33	175.63	179.33	-2.16%	1,214,724
07/02/2026	182.11	185.37	181.87	183.30	+2.11%	1,506,261
07/01/2026	176.57	180.41	174.97	179.51	+2.43%	1,215,498
06/30/2026	176.72	178.61	172.97	175.25	-1.69%	1,268,864
06/29/2026	182.09	183.30	175.65	178.27	-2.32%	689,505
06/26/2026	182.15	185.65	180.86	182.50	+1.55%	1,305,319
06/25/2026	184.19	184.47	177.05	179.71	-2.43%	1,066,334
06/24/2026	188.38	188.38	183.64	184.19	-2.18%	1,045,011
06/23/2026	187.77	189.18	186.23	188.29	+1.07%	690,787
06/22/2026	183.73	187.44	183.25	186.30	+0.39%	873,823
06/18/2026	190.63	190.98	185.07	185.59	-2.45%	1,819,328
06/17/2026	192.76	195.36	189.64	190.26	-2.13%	917,863
06/16/2026	196.10	197.52	193.26	194.39	-0.05%	706,401
06/15/2026	201.52	203.52	188.03	194.48	-4.38%	2,652,924
06/12/2026	203.78	205.75	202.16	203.39	+0.56%	550,031
06/11/2026	204.59	205.86	199.68	202.25	-1.77%	723,256
06/10/2026	204.75	206.43	203.06	205.91	+1.25%	823,239
06/09/2026	200.85	204.85	197.79	203.38	+2.34%	816,175
06/08/2026	204.59	206.56	198.17	198.73	-3.81%	935,311
06/05/2026	206.66	209.44	204.80	206.59	+0.08%	682,699