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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$103.26$103.26609,900——
2016-12-29$103.95$103.95463,200——
2016-12-28$104.10$104.10586,100——
2016-12-27$105.33$105.33417,400——
2016-12-23$104.84$104.84408,700——
2016-12-22$104.63$104.63579,000——
2016-12-21$104.57$104.57552,300——
2016-12-20$103.93$103.93658,400——
2016-12-19$104.73$104.73960,200——
2016-12-16$101.78$101.781,061,300——
2016-12-15$101.96$101.96614,400——
2016-12-14$101.36$101.36968,800——
2016-12-13$103.19$103.191,373,400——
2016-12-12$99.75$99.751,131,300——
2016-12-09$98.55$98.55889,400——
2016-12-08$99.29$99.29933,600——
2016-12-07$100.38$100.38967,900——
2016-12-06$97.81$97.811,001,500——
2016-12-05$98.06$98.06800,600——
2016-12-02$96.67$96.671,134,300——
2016-12-01$96.10$96.102,002,200——
2016-11-30$98.96$98.962,430,400——
2016-11-29$99.81$99.811,078,100——
2016-11-28$99.62$99.62773,200——
2016-11-25$101.08$101.08282,300——
2016-11-23$100.49$100.491,001,700——
2016-11-22$101.98$101.981,060,100——
2016-11-21$101.62$101.621,142,100——
2016-11-18$100.75$100.75940,400——
2016-11-17$100.63$100.631,354,900——
2016-11-16$99.24$99.241,514,400——
2016-11-15$97.06$97.062,253,300——
2016-11-14$96.91$96.913,357,800——
2016-11-11$99.02$99.021,969,900——
2016-11-10$100.00$100.004,107,400——
2016-11-09$103.56$103.562,987,000——
2016-11-08$108.95$108.951,058,600——
2016-11-07$107.59$107.591,608,700——
2016-11-04$105.99$105.991,704,100——
2016-11-03$107.94$107.941,819,800——
2016-11-02$107.43$107.433,455,800——
2016-11-01$110.89$110.891,315,700——
2016-10-31$113.28$113.28985,400——
2016-10-28$113.71$113.71707,800——
2016-10-27$114.66$114.66798,700——
2016-10-26$115.26$115.26779,700——
2016-10-25$115.13$115.13648,200——
2016-10-24$115.19$115.19864,300——
2016-10-21$113.50$113.50907,100——
2016-10-20$111.53$111.53724,200——
2016-10-19$112.05$112.05809,700——
2016-10-18$111.35$111.35378,200——
2016-10-17$110.83$110.83499,900——
2016-10-14$111.89$111.89673,700——
2016-10-13$111.19$111.19511,900——
2016-10-12$110.50$110.50716,300——
2016-10-11$108.48$108.48956,700——
2016-10-10$109.83$109.83294,700——
2016-10-07$109.18$109.18596,300——
2016-10-06$109.56$109.56802,700——
2016-10-05$109.05$109.05961,700——
2016-10-04$111.70$111.701,120,300——
2016-10-03$111.78$111.78482,600——
2016-09-30$112.16$112.16721,600——
2016-09-29$111.60$111.60456,000——
2016-09-28$113.14$113.14511,100——
2016-09-27$111.89$111.89552,000——
2016-09-26$111.40$111.40540,900——
2016-09-23$111.89$111.89548,100——
2016-09-22$112.70$112.70696,500——
2016-09-21$110.54$110.54708,600——
2016-09-20$109.20$109.20731,400——
2016-09-19$110.34$110.34586,800——
2016-09-16$108.34$108.341,188,100——
2016-09-15$108.90$108.90858,600——
2016-09-14$108.73$108.73915,500——
2016-09-13$108.99$108.991,244,700——
2016-09-12$111.51$111.511,215,100——
2016-09-09$110.32$110.321,649,800——
2016-09-08$117.34$117.34463,800——
2016-09-07$118.47$118.47566,600——
2016-09-06$117.62$117.62631,300——
2016-09-02$115.87$115.87426,700——
2016-09-01$114.18$114.18652,600——
2016-08-31$114.15$114.15481,700——
2016-08-30$113.97$113.97410,900——
2016-08-29$114.23$114.23459,800——
2016-08-26$113.85$113.85425,900——
2016-08-25$114.12$114.12493,600——
2016-08-24$113.29$113.29643,200——
2016-08-23$112.96$112.96930,800——
2016-08-22$113.48$113.48605,600——
2016-08-19$113.21$113.21545,400——
2016-08-18$114.71$114.71378,900——
2016-08-17$114.46$114.46578,200——
2016-08-16$114.34$114.34549,000——
2016-08-15$115.78$115.78625,100——
2016-08-12$116.32$116.32616,000——
2016-08-11$116.15$116.15559,500——
2016-08-10$116.16$116.16885,900——
2016-08-09$116.41$116.41904,000——
2016-08-08$114.97$114.97940,000——
2016-08-05$113.86$113.86413,200——
2016-08-04$113.59$113.59570,200——
2016-08-03$113.21$113.21557,300——
2016-08-02$113.28$113.28672,200——
2016-08-01$116.01$116.011,384,000——
2016-07-29$115.00$115.001,624,700——
2016-07-28$112.48$112.48972,200——
2016-07-27$112.75$112.75676,500——
2016-07-26$112.38$112.38655,100——
2016-07-25$112.85$112.85482,700——
2016-07-22$113.17$113.17864,100——
2016-07-21$111.96$111.96759,600——
2016-07-20$112.62$112.62745,800——
2016-07-19$112.85$112.85656,900——
2016-07-18$113.76$113.76598,100——
2016-07-15$114.03$114.031,275,500——
2016-07-14$113.47$113.47786,300——
2016-07-13$112.09$112.09943,800——
2016-07-12$112.78$112.781,675,500——
2016-07-11$113.30$113.301,439,200——
2016-07-08$114.41$114.411,527,400——
2016-07-07$110.62$110.621,529,400——
2016-07-06$109.65$109.65741,500——
2016-07-05$108.94$108.94798,700——
2016-07-01$109.89$109.891,299,700——
2016-06-30$107.94$107.941,463,600——
2016-06-29$107.44$107.441,185,800——
2016-06-28$103.54$103.541,040,000——
2016-06-27$100.98$100.981,199,400——
2016-06-24$103.31$103.312,778,200——
2016-06-23$107.26$107.261,456,600——
2016-06-22$102.90$102.90662,000——
2016-06-21$102.66$102.661,261,300——
2016-06-20$102.08$102.08655,800——
2016-06-17$99.70$99.701,048,200——
2016-06-16$100.46$100.461,131,500——
2016-06-15$100.45$100.45600,000——
2016-06-14$100.24$100.24730,500——
2016-06-13$100.76$100.761,030,800——
2016-06-10$101.02$101.02712,300——
2016-06-09$103.84$103.84472,100——
2016-06-08$104.11$104.11723,300——
2016-06-07$104.42$104.42861,100——
2016-06-06$102.15$102.15601,300——
2016-06-03$102.00$102.00900,100——
2016-06-02$101.75$101.751,107,900——
2016-06-01$98.36$98.361,195,300——
2016-05-31$99.40$99.403,815,100——
2016-05-27$98.85$98.85922,700——
2016-05-26$98.70$98.70694,700——
2016-05-25$98.54$98.54803,100——
2016-05-24$98.48$98.48970,400——
2016-05-23$97.63$97.631,077,700——
2016-05-20$97.30$97.302,250,900——
2016-05-19$97.44$97.441,641,800——
2016-05-18$98.45$98.45755,000——
2016-05-17$99.20$99.201,132,800——
2016-05-16$99.89$99.89802,700——
2016-05-13$100.00$100.001,082,600——
2016-05-12$101.18$101.18755,500——
2016-05-11$101.67$101.67678,000——
2016-05-10$102.14$102.141,115,700——
2016-05-09$100.21$100.212,314,400——
2016-05-06$100.93$100.93998,300——
2016-05-05$99.96$99.96875,500——
2016-05-04$99.79$99.791,927,600——
2016-05-03$99.03$99.035,441,700——
2016-05-02$105.19$105.191,331,200——
2016-04-29$103.04$103.04731,500——
2016-04-28$104.05$104.05590,500——
2016-04-27$104.82$104.82637,000——
2016-04-26$104.33$104.33740,000——
2016-04-25$103.49$103.49429,600——
2016-04-22$103.74$103.74563,500——
2016-04-21$103.00$103.00778,500——
2016-04-20$103.42$103.42971,600——
2016-04-19$101.86$101.86575,800——
2016-04-18$102.22$102.22658,500——
2016-04-15$101.59$101.59427,300——
2016-04-14$100.86$100.86405,500——
2016-04-13$101.46$101.46633,300——
2016-04-12$100.41$100.411,172,200——
2016-04-11$98.77$98.77639,200——
2016-04-08$99.81$99.81441,600——
2016-04-07$99.07$99.07718,600——
2016-04-06$100.59$100.591,001,900——
2016-04-05$100.09$100.091,140,200——
2016-04-04$101.85$101.851,082,600——
2016-04-01$102.04$102.041,237,800——
2016-03-31$100.17$100.17906,700——
2016-03-30$99.96$99.96857,900——
2016-03-29$100.19$100.19658,300——
2016-03-28$97.73$97.73399,900——
2016-03-24$97.91$97.91859,300——
2016-03-23$96.95$96.95640,400——
2016-03-22$97.74$97.74780,200——
2016-03-21$98.43$98.43609,600——
2016-03-18$99.17$99.171,176,400——
2016-03-17$99.31$99.311,700,500——
2016-03-16$95.57$95.57702,500——
2016-03-15$95.07$95.071,022,200——
2016-03-14$94.37$94.371,023,800——
2016-03-11$94.55$94.551,205,400——
2016-03-10$91.87$91.871,299,600——
2016-03-09$91.76$91.762,141,300——
2016-03-08$93.53$93.531,134,400——
2016-03-07$96.46$96.461,500,000——
2016-03-04$96.58$96.581,412,000——
2016-03-03$96.82$96.821,636,100——
2016-03-02$96.00$96.001,067,900——
2016-03-01$96.33$96.331,376,400——
2016-02-29$94.89$94.891,560,700——
2016-02-26$94.66$94.662,953,600——
2016-02-25$96.60$96.601,340,400——
2016-02-24$95.70$95.701,362,700——
2016-02-23$92.76$92.761,080,800——
2016-02-22$93.02$93.021,441,100——
2016-02-19$89.64$89.641,247,700——
2016-02-18$91.57$91.57948,800——
2016-02-17$91.66$91.661,092,900——
2016-02-16$90.53$90.531,108,500——
2016-02-12$88.79$88.791,415,600——
2016-02-11$84.96$84.962,354,000——
2016-02-10$86.34$86.341,967,200——
2016-02-09$85.74$85.742,300,100——
2016-02-08$86.85$86.853,507,100——
2016-02-05$93.40$93.401,835,400——
2016-02-04$95.90$95.901,023,700——
2016-02-03$95.78$95.782,097,100——
2016-02-02$96.41$96.411,397,800——
2016-02-01$98.14$98.141,786,400——
2016-01-29$99.28$99.281,597,300——
2016-01-28$95.07$95.071,498,000——
2016-01-27$95.25$95.251,061,300——
2016-01-26$97.04$97.041,733,500——
2016-01-25$93.71$93.712,158,700——
2016-01-22$94.02$94.022,725,600——
2016-01-21$87.49$87.492,436,700——
2016-01-20$88.56$88.562,814,500——
2016-01-19$90.82$90.822,898,100——
2016-01-15$91.96$91.963,163,800——
2016-01-14$99.48$99.481,494,800——
2016-01-13$97.72$97.721,345,900——
2016-01-12$100.83$100.831,013,000——
2016-01-11$103.87$103.87832,500——
2016-01-08$101.64$101.641,005,000——
2016-01-07$102.59$102.59725,100——
2016-01-06$106.17$106.17504,000——
2016-01-05$107.15$107.15906,900——
2016-01-04$105.76$105.761,191,200——