Sba Communications Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	248.11	250.00	245.82	248.90	234.76	590,100
2023-12-01	246.60	251.20	244.71	250.57	236.33	801,700
2023-11-30	242.90	249.13	242.90	246.96	232.93	1,178,200
2023-11-29	243.72	247.24	243.72	245.20	231.27	931,200
2023-11-28	237.76	242.78	236.78	242.17	228.41	983,500
2023-11-27	236.95	239.73	235.84	237.48	223.98	906,800
2023-11-24	232.25	235.70	230.36	235.09	221.73	184,900
2023-11-22	236.54	236.54	233.12	233.21	219.96	400,300
2023-11-21	234.77	236.69	233.00	233.56	220.29	564,100
2023-11-20	232.19	236.01	229.68	235.17	221.81	523,000
2023-11-17	238.14	238.14	233.41	233.71	220.43	615,000
2023-11-16	234.72	237.38	233.00	236.01	222.60	688,200
2023-11-15	229.74	235.82	229.74	233.85	220.56	951,500
2023-11-14	227.40	235.85	226.66	233.65	219.57	1,063,800
2023-11-13	217.02	219.97	215.47	218.92	205.73	450,000
2023-11-10	219.37	220.23	215.70	218.99	205.79	620,600
2023-11-09	220.61	223.49	217.78	218.40	205.24	782,600
2023-11-08	220.24	221.07	218.71	220.03	206.77	472,100
2023-11-07	221.17	222.26	218.33	219.69	206.45	640,600
2023-11-06	224.92	225.87	220.39	220.84	207.53	1,028,800
2023-11-03	223.27	234.65	222.92	227.09	213.41	1,538,800
2023-11-02	211.67	220.24	207.68	217.40	204.30	1,467,300
2023-11-01	209.07	209.75	205.89	207.66	195.15	792,300
2023-10-31	206.03	209.70	204.81	208.63	196.06	784,600
2023-10-30	205.78	207.14	201.14	204.91	192.56	939,400
2023-10-27	205.60	205.60	201.89	204.01	191.72	850,200
2023-10-26	197.47	207.77	197.42	206.32	193.89	1,401,500
2023-10-25	196.14	198.03	194.75	195.71	183.92	1,069,400
2023-10-24	195.00	198.18	194.18	197.08	185.20	1,085,200
2023-10-23	189.91	196.87	189.01	193.20	181.56	1,105,200
2023-10-20	190.48	193.62	189.10	191.88	180.32	1,147,500
2023-10-19	192.31	193.76	188.11	189.44	178.02	1,805,300
2023-10-18	199.60	200.52	194.72	194.76	183.02	521,300
2023-10-17	199.87	202.33	198.51	200.41	188.33	812,700
2023-10-16	202.84	204.66	199.15	202.90	190.67	766,800
2023-10-13	200.88	203.51	200.11	201.57	189.42	744,900
2023-10-12	199.85	201.45	197.36	199.93	187.88	867,400
2023-10-11	196.09	202.34	195.12	201.60	189.45	1,080,100
2023-10-10	195.30	196.00	193.17	195.01	183.26	605,500
2023-10-09	191.19	194.95	190.82	194.82	183.08	960,600
2023-10-06	188.60	192.75	185.23	191.93	180.36	734,900
2023-10-05	190.12	191.59	187.32	191.28	179.75	898,600
2023-10-04	190.80	193.17	187.20	190.80	179.30	884,200
2023-10-03	197.25	197.25	189.63	189.98	178.53	975,000
2023-10-02	198.85	200.87	196.82	198.24	186.29	1,030,500
2023-09-29	202.51	202.88	199.13	200.17	188.11	918,500
2023-09-28	196.09	199.61	195.98	198.46	186.50	1,139,100
2023-09-27	199.74	200.76	192.88	196.06	184.25	1,185,600
2023-09-26	198.53	200.44	198.01	200.10	188.04	714,700
2023-09-25	200.37	201.57	199.18	201.33	189.20	621,000
2023-09-22	204.69	205.80	200.87	201.11	188.99	1,015,700
2023-09-21	212.76	213.01	204.53	204.68	192.35	646,500
2023-09-20	216.27	217.30	214.31	214.97	202.02	463,400
2023-09-19	214.41	215.50	212.56	213.48	200.62	545,800
2023-09-18	218.28	218.88	214.86	215.10	202.14	603,100
2023-09-15	219.44	219.89	216.69	218.15	205.00	1,003,500
2023-09-14	214.05	219.14	213.33	218.82	205.63	585,500
2023-09-13	212.85	214.12	211.07	212.33	199.54	720,300
2023-09-12	214.59	214.73	210.93	214.36	201.44	564,800
2023-09-11	217.74	218.10	213.94	215.20	202.23	734,000

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.