SBAC: SBA Communications Corporation

As of Friday, May 29th, 2026

$ 203.16

-1.46 -0.71%

Open: 205.07
High: 205.07
Low: 202.61
Volume: 1,414,154
Previous Close on Thursday, May 28th, 2026

$ 204.62

+4.42 +2.21%

Open: 201.86
High: 205.90
Low: 199.52
Volume: 997,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 205.07 205.07 202.61 203.16 1,414,154 -1.46 -0.71
2026-05-28 201.86 205.90 199.52 204.62 997,764 +4.42 +2.21
2026-05-27 202.09 205.13 199.68 200.20 706,898 -1.53 -0.76
2026-05-26 205.47 206.57 201.57 201.73 645,427 -3.84 -1.87
2026-05-22 206.12 207.25 202.58 205.57 632,068 -2.50 -1.20
2026-05-21 207.73 209.36 205.87 208.07 441,442 +0.33 +0.16
2026-05-20 205.95 208.94 204.26 207.74 561,436 +0.23 +0.11
2026-05-19 203.34 208.24 202.53 207.51 684,341 +4.17 +2.05
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 207.25
On 2026-05-22		 199.52
On 2026-05-28		 -4.91 -2.36 207.25
On 2026-05-22		 199.52
On 2026-05-28		 -3.73 203.06
10D 209.36
On 2026-05-21		 196.78
On 2026-05-15		 1.95 0.97 209.36
On 2026-05-21		 199.52
On 2026-05-28		 -4.70 204.16
20D 222.38
On 2026-05-01		 196.78
On 2026-05-15		 -18.04 -8.16 222.38
On 2026-05-01		 196.78
On 2026-05-15		 -11.51 209.52
WTD 206.57
On 2026-05-26		 199.52
On 2026-05-28		 -2.41 -1.17 206.57
On 2026-05-26		 199.52
On 2026-05-28		 -3.41 202.43
MTD 222.38
On 2026-05-01		 196.78
On 2026-05-15		 -18.04 -8.16 222.38
On 2026-05-01		 196.78
On 2026-05-15		 -11.51 209.52
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

28.06 +0.12 +0.43 34,121,634
IVV

iShares Core S&P 500 ETF

760.05 +1.88 +0.25 10,713,589
ECG

Everus Construction Group Inc.

148.77 -2.74 -1.81 504,611
VBK

Vanguard Small Cap Growth ETF

355.58 +0.69 +0.19 284,257
SBAC

SBA Communications Corporation

203.16 -1.46 -0.71 1,414,154