Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 208.67 | 209.98 | 205.74 | 208.29 | 196.45 | 1,373,000 |
| 2024-02-29 | 207.30 | 211.40 | 206.53 | 209.23 | 197.34 | 1,769,100 |
| 2024-02-28 | 199.02 | 206.51 | 199.02 | 205.16 | 193.50 | 2,199,500 |
| 2024-02-27 | 203.43 | 206.99 | 196.91 | 199.95 | 188.59 | 3,033,400 |
| 2024-02-26 | 211.89 | 213.28 | 207.14 | 207.78 | 195.97 | 1,477,400 |
| 2024-02-23 | 211.35 | 215.45 | 210.67 | 212.96 | 200.86 | 1,046,000 |
| 2024-02-22 | 207.48 | 211.38 | 206.34 | 211.20 | 199.20 | 1,330,400 |
| 2024-02-21 | 207.16 | 208.73 | 205.47 | 207.48 | 195.69 | 916,400 |
| 2024-02-20 | 206.63 | 208.34 | 205.59 | 207.04 | 195.27 | 1,271,000 |
| 2024-02-16 | 208.83 | 209.63 | 205.95 | 206.80 | 195.05 | 849,900 |
| 2024-02-15 | 210.92 | 212.80 | 208.68 | 211.97 | 199.92 | 610,000 |
| 2024-02-14 | 210.67 | 212.00 | 208.39 | 209.07 | 197.19 | 809,400 |
| 2024-02-13 | 210.28 | 210.65 | 206.75 | 208.89 | 197.02 | 1,656,600 |
| 2024-02-12 | 217.33 | 218.88 | 214.91 | 215.65 | 203.39 | 1,011,700 |
| 2024-02-09 | 217.00 | 218.18 | 214.00 | 217.45 | 205.09 | 1,035,300 |
| 2024-02-08 | 213.91 | 217.43 | 213.82 | 216.20 | 203.91 | 1,317,600 |
| 2024-02-07 | 220.06 | 220.58 | 216.57 | 217.00 | 204.67 | 1,305,200 |
| 2024-02-06 | 217.00 | 219.75 | 216.78 | 218.60 | 206.18 | 1,232,900 |
| 2024-02-05 | 221.35 | 222.33 | 216.77 | 217.60 | 205.23 | 773,800 |
| 2024-02-02 | 226.99 | 227.07 | 219.88 | 224.71 | 211.94 | 1,222,900 |
| 2024-02-01 | 223.52 | 231.07 | 223.20 | 230.92 | 217.80 | 991,000 |
| 2024-01-31 | 224.52 | 228.67 | 222.52 | 223.86 | 211.14 | 691,200 |
| 2024-01-30 | 227.20 | 227.20 | 222.36 | 223.10 | 210.42 | 1,199,400 |
| 2024-01-29 | 227.23 | 228.48 | 225.04 | 227.57 | 214.64 | 771,200 |
| 2024-01-26 | 233.00 | 233.71 | 227.46 | 227.91 | 214.96 | 1,003,600 |
| 2024-01-25 | 230.15 | 234.63 | 230.15 | 232.55 | 219.33 | 1,097,500 |
| 2024-01-24 | 235.48 | 237.94 | 227.00 | 227.28 | 214.36 | 1,112,300 |
| 2024-01-23 | 234.87 | 235.90 | 231.06 | 233.22 | 219.97 | 655,600 |
| 2024-01-22 | 232.29 | 236.61 | 231.27 | 233.79 | 220.50 | 774,000 |
| 2024-01-19 | 232.33 | 233.51 | 227.96 | 230.88 | 217.76 | 1,094,500 |
| 2024-01-18 | 233.17 | 235.25 | 230.80 | 232.59 | 219.37 | 1,001,400 |
| 2024-01-17 | 234.10 | 239.22 | 231.21 | 232.91 | 219.67 | 796,900 |
| 2024-01-16 | 238.42 | 241.56 | 237.41 | 238.01 | 224.48 | 799,500 |
| 2024-01-12 | 243.11 | 243.35 | 239.85 | 239.90 | 226.27 | 626,900 |
| 2024-01-11 | 241.77 | 241.84 | 238.20 | 239.35 | 225.75 | 699,600 |
| 2024-01-10 | 245.73 | 247.04 | 242.37 | 242.87 | 229.07 | 635,100 |
| 2024-01-09 | 247.13 | 247.82 | 243.89 | 245.58 | 231.62 | 582,000 |
| 2024-01-08 | 246.45 | 249.45 | 244.10 | 248.42 | 234.30 | 679,100 |
| 2024-01-05 | 246.40 | 250.37 | 245.33 | 246.59 | 232.58 | 889,600 |
| 2024-01-04 | 248.55 | 251.59 | 247.23 | 249.89 | 235.69 | 698,100 |
| 2024-01-03 | 251.22 | 254.19 | 248.05 | 248.31 | 234.20 | 530,100 |
| 2024-01-02 | 251.89 | 255.90 | 251.75 | 254.98 | 240.49 | 599,100 |
| 2023-12-29 | 252.47 | 254.25 | 251.74 | 253.69 | 239.27 | 568,300 |
| 2023-12-28 | 254.37 | 256.29 | 252.72 | 254.25 | 239.80 | 339,000 |
| 2023-12-27 | 253.16 | 256.68 | 251.96 | 254.21 | 239.76 | 505,200 |
| 2023-12-26 | 250.85 | 253.62 | 250.00 | 252.59 | 238.24 | 273,600 |
| 2023-12-22 | 252.89 | 254.57 | 249.19 | 251.43 | 237.14 | 500,800 |
| 2023-12-21 | 248.57 | 251.95 | 247.93 | 251.81 | 237.50 | 776,700 |
| 2023-12-20 | 250.39 | 252.11 | 246.22 | 246.30 | 232.30 | 664,700 |
| 2023-12-19 | 248.41 | 249.99 | 246.42 | 248.78 | 234.64 | 478,000 |
| 2023-12-18 | 248.70 | 250.33 | 246.38 | 246.53 | 232.52 | 673,800 |
| 2023-12-15 | 251.31 | 251.40 | 246.07 | 248.49 | 234.37 | 1,385,300 |
| 2023-12-14 | 254.61 | 258.76 | 249.14 | 250.83 | 236.58 | 1,303,000 |
| 2023-12-13 | 239.70 | 251.75 | 238.35 | 248.06 | 233.96 | 1,101,100 |
| 2023-12-12 | 242.71 | 242.92 | 238.52 | 239.57 | 225.96 | 713,400 |
| 2023-12-11 | 245.20 | 245.95 | 241.52 | 242.36 | 228.59 | 710,400 |
| 2023-12-08 | 249.12 | 251.08 | 240.11 | 244.18 | 230.30 | 1,105,800 |
| 2023-12-07 | 250.54 | 254.09 | 250.17 | 251.12 | 236.85 | 727,800 |
| 2023-12-06 | 252.88 | 256.40 | 251.12 | 251.49 | 237.20 | 1,044,700 |
| 2023-12-05 | 249.14 | 251.18 | 247.75 | 250.39 | 236.16 | 716,000 |
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.