Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 218.16 | 219.54 | 217.51 | 218.37 | 208.84 | 510,500 |
| 2024-08-21 | 219.58 | 219.58 | 217.41 | 219.30 | 208.79 | 372,500 |
| 2024-08-20 | 218.43 | 219.76 | 217.96 | 219.49 | 208.97 | 310,500 |
| 2024-08-19 | 217.93 | 219.34 | 217.40 | 218.31 | 207.85 | 333,300 |
| 2024-08-16 | 216.40 | 218.52 | 215.86 | 218.17 | 207.72 | 656,400 |
| 2024-08-15 | 216.60 | 216.79 | 213.91 | 214.77 | 204.48 | 977,400 |
| 2024-08-14 | 217.56 | 219.57 | 216.41 | 217.87 | 207.43 | 465,200 |
| 2024-08-13 | 217.39 | 219.36 | 216.34 | 218.56 | 208.09 | 470,700 |
| 2024-08-12 | 213.86 | 216.37 | 212.58 | 216.18 | 205.82 | 811,800 |
| 2024-08-09 | 216.99 | 216.99 | 212.83 | 212.91 | 202.71 | 735,400 |
| 2024-08-08 | 213.62 | 217.37 | 212.75 | 216.89 | 206.50 | 454,200 |
| 2024-08-07 | 219.46 | 220.87 | 214.63 | 214.98 | 204.68 | 1,018,300 |
| 2024-08-06 | 219.24 | 222.92 | 218.51 | 220.32 | 209.76 | 1,049,800 |
| 2024-08-05 | 229.11 | 230.35 | 220.25 | 221.11 | 210.52 | 1,930,100 |
| 2024-08-02 | 232.16 | 237.24 | 228.28 | 229.73 | 218.72 | 1,866,500 |
| 2024-08-01 | 219.56 | 227.36 | 219.34 | 227.16 | 216.28 | 1,170,800 |
| 2024-07-31 | 219.45 | 222.84 | 217.88 | 219.54 | 209.02 | 1,191,500 |
| 2024-07-30 | 211.64 | 220.98 | 211.64 | 217.94 | 207.50 | 1,939,800 |
| 2024-07-29 | 214.85 | 218.15 | 213.00 | 217.82 | 207.38 | 1,996,100 |
| 2024-07-26 | 214.47 | 215.69 | 211.27 | 214.71 | 204.42 | 911,900 |
| 2024-07-25 | 207.02 | 212.55 | 206.81 | 211.07 | 200.96 | 1,341,400 |
| 2024-07-24 | 208.65 | 209.32 | 204.57 | 205.45 | 195.61 | 678,100 |
| 2024-07-23 | 208.64 | 209.97 | 206.90 | 207.33 | 197.40 | 533,700 |
| 2024-07-22 | 209.89 | 211.02 | 207.64 | 208.82 | 198.82 | 477,800 |
| 2024-07-19 | 211.64 | 212.07 | 208.15 | 209.00 | 198.99 | 768,500 |
| 2024-07-18 | 210.46 | 215.16 | 210.10 | 211.25 | 201.13 | 802,700 |
| 2024-07-17 | 212.91 | 214.79 | 211.18 | 214.22 | 203.96 | 651,700 |
| 2024-07-16 | 212.70 | 213.53 | 209.90 | 213.06 | 202.85 | 776,800 |
| 2024-07-15 | 210.01 | 212.08 | 208.04 | 210.26 | 200.19 | 888,700 |
| 2024-07-12 | 210.85 | 215.47 | 210.30 | 212.83 | 202.63 | 1,345,200 |
| 2024-07-11 | 199.75 | 209.90 | 199.26 | 209.86 | 199.81 | 1,495,400 |
| 2024-07-10 | 197.20 | 197.21 | 191.79 | 195.19 | 185.84 | 572,400 |
| 2024-07-09 | 193.00 | 196.22 | 192.10 | 195.53 | 186.16 | 714,100 |
| 2024-07-08 | 191.59 | 194.65 | 190.91 | 193.96 | 184.67 | 655,000 |
| 2024-07-05 | 192.31 | 192.32 | 189.07 | 190.83 | 181.69 | 666,400 |
| 2024-07-03 | 189.96 | 193.48 | 189.22 | 192.18 | 182.97 | 474,500 |
| 2024-07-02 | 191.29 | 191.29 | 187.06 | 189.00 | 179.94 | 1,232,300 |
| 2024-07-01 | 194.83 | 195.81 | 189.47 | 189.78 | 180.69 | 956,900 |
| 2024-06-28 | 197.61 | 198.79 | 195.06 | 196.30 | 186.89 | 1,463,500 |
| 2024-06-27 | 193.20 | 196.95 | 192.25 | 196.95 | 187.51 | 879,800 |
| 2024-06-26 | 191.29 | 193.80 | 190.46 | 193.57 | 184.30 | 746,700 |
| 2024-06-25 | 196.32 | 196.41 | 191.46 | 192.67 | 183.44 | 552,300 |
| 2024-06-24 | 194.89 | 199.53 | 194.57 | 197.17 | 187.72 | 721,400 |
| 2024-06-21 | 191.28 | 195.18 | 190.58 | 194.63 | 185.30 | 1,192,900 |
| 2024-06-20 | 190.17 | 191.38 | 189.32 | 190.78 | 181.64 | 540,900 |
| 2024-06-18 | 191.20 | 193.48 | 190.50 | 191.19 | 182.03 | 530,600 |
| 2024-06-17 | 195.00 | 195.00 | 190.33 | 191.19 | 182.03 | 619,500 |
| 2024-06-14 | 195.78 | 198.11 | 194.95 | 195.96 | 186.57 | 596,300 |
| 2024-06-13 | 196.60 | 198.29 | 195.20 | 197.01 | 187.57 | 952,700 |
| 2024-06-12 | 199.92 | 202.86 | 195.17 | 196.29 | 186.89 | 1,198,700 |
| 2024-06-11 | 192.98 | 195.79 | 192.24 | 192.35 | 183.13 | 903,000 |
| 2024-06-10 | 192.67 | 194.32 | 191.07 | 193.16 | 183.91 | 988,200 |
| 2024-06-07 | 191.12 | 193.71 | 188.88 | 193.39 | 184.12 | 786,000 |
| 2024-06-06 | 195.83 | 197.30 | 194.70 | 195.37 | 186.01 | 438,200 |
| 2024-06-05 | 198.80 | 198.87 | 196.18 | 196.89 | 187.46 | 504,300 |
| 2024-06-04 | 196.76 | 200.24 | 195.91 | 198.63 | 189.11 | 741,900 |
| 2024-06-03 | 197.09 | 200.40 | 196.35 | 196.76 | 187.33 | 681,600 |
| 2024-05-31 | 194.87 | 197.95 | 193.95 | 196.68 | 187.26 | 1,592,600 |
| 2024-05-30 | 188.02 | 193.50 | 187.49 | 193.20 | 183.94 | 1,065,300 |
| 2024-05-29 | 186.02 | 187.52 | 185.44 | 186.38 | 177.45 | 781,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 1.2500 USD |
| 2026-05-22 | 1.2500 USD |
| 2026-03-13 | 1.2500 USD |
| 2025-11-13 | 1.1100 USD |
| 2025-08-21 | 1.1100 USD |
| 2025-05-22 | 1.1100 USD |
| 2025-03-13 | 1.1100 USD |
| 2024-11-14 | 0.9800 USD |
| 2024-08-22 | 0.9800 USD |
| 2024-05-22 | 0.9800 USD |
| 2024-03-13 | 0.9800 USD |
| 2023-11-15 | 0.8500 USD |
| 2023-08-23 | 0.8500 USD |
| 2023-05-25 | 0.8500 USD |
| 2023-03-09 | 0.8500 USD |
| 2022-11-16 | 0.7100 USD |
| 2022-08-24 | 0.7100 USD |
| 2022-05-18 | 0.7100 USD |
| 2022-03-09 | 0.7100 USD |
| 2021-11-17 | 0.5800 USD |
| 2021-08-25 | 0.5800 USD |
| 2021-05-19 | 0.5800 USD |
| 2021-03-09 | 0.5800 USD |
| 2020-11-18 | 0.4650 USD |
| 2020-08-24 | 0.4650 USD |
| 2020-05-27 | 0.4650 USD |
| 2020-03-09 | 0.4650 USD |
| 2019-11-20 | 0.3700 USD |
| 2019-08-27 | 0.3700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.