NASDAQ:SBAC | Historical Stock Price | SBA COMMUNICATIONS CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-06-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.21$0.95$4.28$19.34$87.48$395.671999-06-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2014

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2014-12-31$110.76$110.76434,100——
2014-12-30$112.26$112.26622,200——
2014-12-29$112.39$112.39734,800——
2014-12-26$112.66$112.66572,100——
2014-12-24$113.27$113.27451,300——
2014-12-23$113.60$113.601,310,000——
2014-12-22$113.51$113.511,323,400——
2014-12-19$113.15$113.151,045,000——
2014-12-18$113.64$113.641,142,700——
2014-12-17$111.52$111.521,390,100——
2014-12-16$109.18$109.181,194,600——
2014-12-15$110.19$110.191,585,300——
2014-12-12$110.12$110.121,176,900——
2014-12-11$109.97$109.97988,400——
2014-12-10$110.70$110.701,857,900——
2014-12-09$113.11$113.11825,500——
2014-12-08$113.10$113.101,826,300——
2014-12-05$114.71$114.711,628,200——
2014-12-04$115.65$115.65775,900——
2014-12-03$116.34$116.341,396,500——
2014-12-02$116.14$116.142,067,600——
2014-12-01$119.95$119.95830,300——
2014-11-28$121.67$121.67462,800——
2014-11-26$120.42$120.42704,200——
2014-11-25$119.96$119.962,441,500——
2014-11-24$117.58$117.58484,800——
2014-11-21$117.37$117.37740,200——
2014-11-20$116.14$116.14947,500——
2014-11-19$114.21$114.21679,600——
2014-11-18$114.89$114.89869,300——
2014-11-17$113.30$113.30614,300——
2014-11-14$113.04$113.04734,200——
2014-11-13$112.52$112.52765,900——
2014-11-12$113.20$113.20844,100——
2014-11-11$112.42$112.42735,600——
2014-11-10$113.28$113.28946,100——
2014-11-07$114.62$114.621,201,300——
2014-11-06$111.65$111.651,072,300——
2014-11-05$110.41$110.411,867,500——
2014-11-04$110.69$110.691,590,800——
2014-11-03$112.33$112.332,139,200——
2014-10-31$112.33$112.332,242,400——
2014-10-30$114.40$114.40865,800——
2014-10-29$112.46$112.46818,300——
2014-10-28$113.06$113.06859,600——
2014-10-27$112.31$112.311,110,900——
2014-10-24$111.57$111.57498,900——
2014-10-23$110.60$110.60666,200——
2014-10-22$109.98$109.98512,800——
2014-10-21$110.81$110.811,028,300——
2014-10-20$108.99$108.991,451,200——
2014-10-17$108.30$108.301,080,700——
2014-10-16$106.60$106.60894,400——
2014-10-15$106.85$106.851,238,700——
2014-10-14$106.39$106.391,691,400——
2014-10-13$106.27$106.27912,900——
2014-10-10$107.82$107.821,089,500——
2014-10-09$109.89$109.891,021,800——
2014-10-08$111.28$111.28922,200——
2014-10-07$110.48$110.48789,700——
2014-10-06$111.93$111.93700,300——
2014-10-03$111.47$111.471,421,600——
2014-10-02$109.38$109.381,364,900——
2014-10-01$109.45$109.451,202,700——
2014-09-30$110.90$110.90781,300——
2014-09-29$110.74$110.74949,500——
2014-09-26$111.61$111.611,484,000——
2014-09-25$109.28$109.281,186,700——
2014-09-24$110.72$110.72601,400——
2014-09-23$109.69$109.69957,800——
2014-09-22$109.66$109.661,394,400——
2014-09-19$112.13$112.131,200,700——
2014-09-18$112.85$112.85921,000——
2014-09-17$113.24$113.24927,400——
2014-09-16$113.16$113.16857,600——
2014-09-15$111.35$111.35738,700——
2014-09-12$112.23$112.231,574,800——
2014-09-11$113.65$113.651,140,500——
2014-09-10$112.83$112.83976,800——
2014-09-09$112.70$112.701,147,100——
2014-09-08$113.56$113.56855,200——
2014-09-05$112.96$112.961,124,500——
2014-09-04$111.51$111.51907,900——
2014-09-03$111.00$111.001,216,900——
2014-09-02$110.47$110.47690,200——
2014-08-29$110.29$110.29526,700——
2014-08-28$110.67$110.67638,900——
2014-08-27$110.61$110.611,070,100——
2014-08-26$110.11$110.11687,600——
2014-08-25$110.04$110.04936,200——
2014-08-22$108.59$108.59970,700——
2014-08-21$109.34$109.341,608,000——
2014-08-20$109.26$109.261,005,500——
2014-08-19$108.02$108.021,393,100——
2014-08-18$109.29$109.291,206,900——
2014-08-15$108.57$108.57961,600——
2014-08-14$109.12$109.12928,100——
2014-08-13$108.94$108.94932,700——
2014-08-12$109.64$109.64861,900——
2014-08-11$109.49$109.491,175,000——
2014-08-08$110.49$110.491,627,700——
2014-08-07$107.08$107.081,005,400——
2014-08-06$106.69$106.691,840,700——
2014-08-05$104.76$104.76965,900——
2014-08-04$104.95$104.951,191,200——
2014-08-01$106.17$106.17984,400——
2014-07-31$106.93$106.931,319,000——
2014-07-30$108.96$108.961,466,200——
2014-07-29$106.48$106.481,142,300——
2014-07-28$106.67$106.671,850,700——
2014-07-25$103.22$103.222,480,700——
2014-07-24$103.48$103.481,083,600——
2014-07-23$104.49$104.491,056,500——
2014-07-22$104.34$104.34870,100——
2014-07-21$104.54$104.54931,200——
2014-07-18$103.99$103.991,004,800——
2014-07-17$103.17$103.17653,500——
2014-07-16$104.43$104.43479,200——
2014-07-15$103.77$103.77495,500——
2014-07-14$104.05$104.05376,500——
2014-07-11$103.64$103.64673,000——
2014-07-10$104.14$104.141,544,100——
2014-07-09$103.44$103.441,094,400——
2014-07-08$100.62$100.621,044,600——
2014-07-07$101.37$101.37656,500——
2014-07-03$101.73$101.73390,800——
2014-07-02$101.61$101.61760,900——
2014-07-01$101.94$101.94757,900——
2014-06-30$102.30$102.301,032,200——
2014-06-27$101.64$101.641,287,500——
2014-06-26$99.80$99.80725,900——
2014-06-25$100.21$100.21827,000——
2014-06-24$98.65$98.65725,100——
2014-06-23$98.23$98.23679,200——
2014-06-20$98.69$98.691,236,000——
2014-06-19$98.53$98.53671,700——
2014-06-18$97.74$97.74814,900——
2014-06-17$97.64$97.64465,700——
2014-06-16$97.77$97.77965,500——
2014-06-13$98.16$98.16861,900——
2014-06-12$99.84$99.84689,200——
2014-06-11$100.21$100.21991,200——
2014-06-10$100.25$100.25749,200——
2014-06-09$100.25$100.25737,700——
2014-06-06$100.43$100.43793,500——
2014-06-05$100.08$100.08778,700——
2014-06-04$100.51$100.51671,300——
2014-06-03$99.78$99.78887,100——
2014-06-02$100.40$100.40873,900——
2014-05-30$101.50$101.501,709,400——
2014-05-29$100.71$100.71874,300——
2014-05-28$100.45$100.451,803,400——
2014-05-27$100.39$100.391,288,900——
2014-05-23$100.60$100.60975,400——
2014-05-22$101.49$101.49804,700——
2014-05-21$100.84$100.841,245,300——
2014-05-20$100.22$100.221,099,500——
2014-05-19$100.10$100.101,164,000——
2014-05-16$100.19$100.191,212,800——
2014-05-15$99.62$99.622,086,300——
2014-05-14$100.84$100.841,869,800——
2014-05-13$99.16$99.161,222,600——
2014-05-12$98.11$98.111,154,600——
2014-05-09$97.20$97.20601,800——
2014-05-08$96.80$96.80989,500——
2014-05-07$96.36$96.361,336,900——
2014-05-06$96.53$96.531,004,500——
2014-05-05$96.52$96.522,290,600——
2014-05-02$94.89$94.893,527,000——
2014-05-01$90.56$90.561,438,300——
2014-04-30$89.76$89.761,299,800——
2014-04-29$89.69$89.69875,300——
2014-04-28$89.10$89.101,075,300——
2014-04-25$89.93$89.93755,400——
2014-04-24$90.64$90.64978,100——
2014-04-23$91.01$91.01678,400——
2014-04-22$92.22$92.22894,600——
2014-04-21$91.92$91.921,049,000——
2014-04-17$91.17$91.171,553,900——
2014-04-16$89.90$89.901,580,500——
2014-04-15$88.00$88.00991,300——
2014-04-14$88.01$88.011,073,900——
2014-04-11$88.22$88.221,031,200——
2014-04-10$89.08$89.081,283,900——
2014-04-09$90.23$90.231,167,900——
2014-04-08$87.86$87.861,122,900——
2014-04-07$87.40$87.401,249,400——
2014-04-04$88.14$88.142,976,700——
2014-04-03$90.15$90.151,503,700——
2014-04-02$89.98$89.982,146,300——
2014-04-01$91.14$91.141,917,300——
2014-03-31$90.96$90.961,755,700——
2014-03-28$92.25$92.25786,100——
2014-03-27$93.26$93.266,283,100——
2014-03-26$90.37$90.37788,200——
2014-03-25$90.54$90.54946,100——
2014-03-24$91.39$91.39793,100——
2014-03-21$91.89$91.891,041,100——
2014-03-20$93.51$93.51658,000——
2014-03-19$93.74$93.74779,400——
2014-03-18$94.72$94.72505,300——
2014-03-17$94.51$94.51494,200——
2014-03-14$94.96$94.96606,900——
2014-03-13$94.87$94.87724,000——
2014-03-12$95.20$95.20730,400——
2014-03-11$94.99$94.991,032,500——
2014-03-10$94.56$94.56737,400——
2014-03-07$95.08$95.08758,500——
2014-03-06$95.53$95.53632,900——
2014-03-05$95.24$95.241,155,600——
2014-03-04$95.81$95.811,359,300——
2014-03-03$95.18$95.181,096,600——
2014-02-28$95.17$95.171,090,800——
2014-02-27$94.89$94.891,273,400——
2014-02-26$92.79$92.792,724,300——
2014-02-25$95.34$95.341,817,100——
2014-02-24$95.90$95.901,885,900——
2014-02-21$97.24$97.241,220,700——
2014-02-20$99.21$99.211,664,800——
2014-02-19$97.69$97.69746,600——
2014-02-18$96.60$96.60505,400——
2014-02-14$96.36$96.36747,000——
2014-02-13$95.14$95.14858,900——
2014-02-12$94.17$94.17986,600——
2014-02-11$94.73$94.73989,400——
2014-02-10$93.17$93.17881,300——
2014-02-07$92.91$92.911,604,800——
2014-02-06$92.00$92.00753,900——
2014-02-05$91.72$91.72847,500——
2014-02-04$91.62$91.621,592,300——
2014-02-03$91.99$91.991,632,100——
2014-01-31$92.75$92.75856,900——
2014-01-30$92.29$92.291,098,500——
2014-01-29$90.57$90.571,245,100——
2014-01-28$89.93$89.931,190,500——
2014-01-27$89.60$89.601,562,900——
2014-01-24$89.95$89.951,806,700——
2014-01-23$92.78$92.782,028,300——
2014-01-22$91.47$91.471,691,700——
2014-01-21$90.65$90.65803,700——
2014-01-17$90.01$90.01934,900——
2014-01-16$90.72$90.72927,500——
2014-01-15$90.67$90.671,952,800——
2014-01-14$90.57$90.571,402,800——
2014-01-13$89.12$89.121,573,300——
2014-01-10$88.32$88.321,850,600——
2014-01-09$87.84$87.84906,700——
2014-01-08$89.04$89.041,932,900——
2014-01-07$88.56$88.56658,300——
2014-01-06$87.82$87.82761,500——
2014-01-03$87.81$87.81524,500——
2014-01-02$88.42$88.421,314,100——