Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 188.93 | 192.01 | 186.23 | 187.29 | 178.32 | 790,300 |
| 2024-05-24 | 188.59 | 189.70 | 187.72 | 188.09 | 179.08 | 500,600 |
| 2024-05-23 | 193.04 | 193.52 | 188.58 | 188.79 | 179.74 | 730,900 |
| 2024-05-22 | 196.88 | 197.42 | 192.56 | 193.77 | 184.49 | 1,016,000 |
| 2024-05-21 | 198.41 | 199.61 | 196.97 | 198.37 | 187.93 | 599,100 |
| 2024-05-20 | 199.63 | 200.20 | 196.20 | 198.41 | 187.97 | 858,900 |
| 2024-05-17 | 202.75 | 202.89 | 198.35 | 199.38 | 188.89 | 853,300 |
| 2024-05-16 | 202.06 | 206.28 | 200.94 | 202.87 | 192.20 | 825,600 |
| 2024-05-15 | 204.42 | 208.23 | 201.63 | 202.36 | 191.71 | 1,247,800 |
| 2024-05-14 | 200.20 | 200.26 | 197.77 | 199.10 | 188.62 | 1,017,800 |
| 2024-05-13 | 199.79 | 200.00 | 196.33 | 198.03 | 187.61 | 719,000 |
| 2024-05-10 | 198.69 | 198.69 | 195.87 | 197.51 | 187.12 | 714,200 |
| 2024-05-09 | 197.96 | 201.23 | 196.46 | 198.48 | 188.04 | 827,500 |
| 2024-05-08 | 195.22 | 197.72 | 194.85 | 197.22 | 186.84 | 769,700 |
| 2024-05-07 | 194.25 | 197.70 | 193.66 | 196.00 | 185.69 | 962,900 |
| 2024-05-06 | 193.86 | 194.11 | 189.91 | 192.59 | 182.46 | 881,400 |
| 2024-05-03 | 196.47 | 200.71 | 192.81 | 193.09 | 182.93 | 1,072,800 |
| 2024-05-02 | 190.40 | 194.27 | 187.54 | 193.87 | 183.67 | 1,094,200 |
| 2024-05-01 | 188.70 | 194.53 | 183.64 | 189.12 | 179.17 | 1,685,800 |
| 2024-04-30 | 192.12 | 198.44 | 185.89 | 186.12 | 176.33 | 2,540,000 |
| 2024-04-29 | 198.55 | 201.90 | 198.03 | 201.89 | 191.27 | 780,500 |
| 2024-04-26 | 197.40 | 199.79 | 195.84 | 196.23 | 185.91 | 644,200 |
| 2024-04-25 | 197.05 | 198.82 | 195.32 | 197.93 | 187.52 | 789,800 |
| 2024-04-24 | 196.10 | 199.97 | 195.19 | 199.00 | 188.53 | 808,800 |
| 2024-04-23 | 196.06 | 200.17 | 195.61 | 198.30 | 187.87 | 773,100 |
| 2024-04-22 | 196.16 | 197.60 | 195.05 | 196.80 | 186.45 | 1,068,400 |
| 2024-04-19 | 196.38 | 196.78 | 194.90 | 196.06 | 185.74 | 698,300 |
| 2024-04-18 | 197.12 | 197.89 | 193.94 | 195.95 | 185.64 | 627,300 |
| 2024-04-17 | 197.14 | 198.04 | 195.19 | 196.22 | 185.90 | 761,700 |
| 2024-04-16 | 199.04 | 199.04 | 194.71 | 195.06 | 184.80 | 817,000 |
| 2024-04-15 | 202.08 | 202.77 | 197.84 | 199.86 | 189.34 | 917,900 |
| 2024-04-12 | 204.10 | 204.39 | 200.63 | 201.84 | 191.22 | 872,500 |
| 2024-04-11 | 205.88 | 207.19 | 203.21 | 205.04 | 194.25 | 786,800 |
| 2024-04-10 | 209.74 | 211.26 | 203.78 | 204.38 | 193.63 | 1,115,400 |
| 2024-04-09 | 215.04 | 218.61 | 214.43 | 218.60 | 207.10 | 753,800 |
| 2024-04-08 | 212.71 | 213.71 | 209.25 | 213.01 | 201.80 | 651,200 |
| 2024-04-05 | 212.00 | 214.94 | 210.96 | 213.40 | 202.17 | 630,400 |
| 2024-04-04 | 216.88 | 218.72 | 212.78 | 213.79 | 202.54 | 1,240,700 |
| 2024-04-03 | 212.31 | 215.11 | 209.80 | 214.64 | 203.35 | 1,232,800 |
| 2024-04-02 | 212.00 | 214.77 | 209.05 | 212.95 | 201.75 | 933,200 |
| 2024-04-01 | 216.39 | 216.50 | 211.88 | 213.92 | 202.66 | 1,045,600 |
| 2024-03-28 | 219.94 | 219.94 | 216.04 | 216.70 | 205.30 | 888,800 |
| 2024-03-27 | 216.27 | 218.69 | 215.50 | 218.08 | 206.61 | 772,600 |
| 2024-03-26 | 218.48 | 218.48 | 214.02 | 214.21 | 202.94 | 893,700 |
| 2024-03-25 | 216.08 | 218.83 | 215.42 | 218.38 | 206.89 | 885,500 |
| 2024-03-22 | 215.37 | 216.21 | 213.69 | 215.47 | 204.13 | 879,500 |
| 2024-03-21 | 216.84 | 219.11 | 214.72 | 215.02 | 203.71 | 656,200 |
| 2024-03-20 | 213.08 | 215.75 | 211.32 | 215.72 | 204.37 | 956,500 |
| 2024-03-19 | 214.05 | 215.89 | 212.32 | 215.08 | 203.76 | 467,900 |
| 2024-03-18 | 214.41 | 215.87 | 213.12 | 213.26 | 202.04 | 816,000 |
| 2024-03-15 | 214.88 | 216.86 | 213.60 | 215.48 | 204.14 | 1,200,700 |
| 2024-03-14 | 216.78 | 217.10 | 212.38 | 216.13 | 204.76 | 1,057,200 |
| 2024-03-13 | 220.71 | 221.94 | 218.33 | 219.80 | 208.24 | 836,900 |
| 2024-03-12 | 222.49 | 225.18 | 217.76 | 220.37 | 207.85 | 1,085,600 |
| 2024-03-11 | 221.27 | 225.34 | 221.27 | 223.75 | 211.03 | 951,800 |
| 2024-03-08 | 219.87 | 224.16 | 219.08 | 223.70 | 210.99 | 1,186,200 |
| 2024-03-07 | 221.09 | 221.09 | 216.60 | 218.13 | 205.73 | 933,900 |
| 2024-03-06 | 216.92 | 217.44 | 214.59 | 216.97 | 204.64 | 1,410,900 |
| 2024-03-05 | 213.05 | 220.97 | 213.05 | 216.50 | 204.20 | 1,555,000 |
| 2024-03-04 | 208.12 | 213.18 | 205.91 | 212.05 | 200.00 | 1,014,300 |
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.