Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	217.74	218.10	213.94	215.20	202.23	734,000
2023-09-08	221.96	221.98	216.19	216.92	203.85	670,700
2023-09-07	217.13	222.61	216.99	221.24	207.91	764,700
2023-09-06	221.15	221.15	215.49	217.99	204.85	682,900
2023-09-05	221.13	224.52	220.44	221.84	208.47	743,100
2023-09-01	225.75	226.35	220.54	221.69	208.33	495,100
2023-08-31	228.52	229.17	223.66	224.53	211.00	735,400
2023-08-30	227.52	230.03	226.45	227.12	213.43	956,200
2023-08-29	222.64	227.84	221.94	227.54	213.83	622,200
2023-08-28	222.77	224.66	222.26	222.62	209.20	542,200
2023-08-25	219.48	223.54	219.22	222.33	208.93	490,000
2023-08-24	220.97	222.31	218.58	219.74	206.50	456,100
2023-08-23	218.46	221.01	217.46	220.27	207.00	624,100
2023-08-22	218.24	220.07	216.10	218.11	204.17	604,900
2023-08-21	221.80	221.80	215.53	218.22	204.27	630,400
2023-08-18	219.72	222.95	219.25	222.51	208.29	595,700
2023-08-17	220.63	222.99	220.11	220.94	206.82	769,100
2023-08-16	230.07	231.05	219.87	220.48	206.39	748,500
2023-08-15	229.10	231.95	227.87	229.93	215.23	781,400
2023-08-14	229.75	231.19	228.48	231.02	216.25	838,000
2023-08-11	227.49	231.68	227.41	230.06	215.35	749,800
2023-08-10	224.96	232.63	224.66	228.32	213.73	1,121,700
2023-08-09	222.60	228.07	221.03	227.71	213.15	730,900
2023-08-08	219.18	223.37	218.93	223.04	208.78	722,700
2023-08-07	223.24	223.94	218.91	220.11	206.04	766,200
2023-08-04	222.84	229.46	221.81	222.88	208.63	928,400
2023-08-03	228.18	228.18	220.00	222.57	208.34	1,162,600
2023-08-02	225.50	229.05	223.02	228.56	213.95	1,123,800
2023-08-01	225.85	231.81	224.60	228.10	213.52	1,908,900
2023-07-31	219.05	221.57	217.79	218.95	204.95	1,048,500
2023-07-28	226.06	226.06	218.49	218.88	204.89	1,001,100
2023-07-27	228.20	230.06	221.70	222.40	208.18	1,016,200
2023-07-26	220.00	228.52	220.00	226.40	211.93	1,461,000
2023-07-25	227.15	229.03	220.10	220.24	206.16	1,689,200
2023-07-24	227.80	228.40	225.21	227.61	213.06	1,084,500
2023-07-21	224.04	228.03	222.48	226.64	212.15	1,539,900
2023-07-20	224.63	225.15	214.51	222.86	208.61	2,850,600
2023-07-19	234.13	239.51	233.20	234.27	219.30	1,038,800
2023-07-18	226.02	231.33	224.48	228.07	213.49	1,307,100
2023-07-17	240.97	242.66	225.50	226.15	211.69	2,253,100
2023-07-14	241.92	244.67	241.10	243.77	228.19	780,800
2023-07-13	242.76	244.18	239.58	243.85	228.26	867,100
2023-07-12	244.66	245.74	242.04	243.28	227.73	806,400
2023-07-11	239.51	242.05	237.96	241.82	226.36	596,000
2023-07-10	238.43	241.59	236.18	237.83	222.63	727,200
2023-07-07	237.36	241.45	234.79	240.85	225.45	769,100
2023-07-06	238.60	241.16	235.72	238.98	223.70	805,800
2023-07-05	234.38	241.54	233.50	240.97	225.57	1,194,100
2023-07-03	231.76	236.00	230.90	234.03	219.07	320,800
2023-06-30	234.93	235.63	228.29	231.76	216.95	1,228,400
2023-06-29	226.18	229.79	223.98	229.68	215.00	748,600
2023-06-28	226.01	228.50	224.16	227.37	212.84	881,800
2023-06-27	225.03	226.64	223.58	225.50	211.09	930,400
2023-06-26	222.61	226.04	219.87	224.33	209.99	790,300
2023-06-23	222.75	226.99	222.05	223.08	208.82	1,659,900
2023-06-22	220.81	223.33	215.11	222.58	208.35	920,000
2023-06-21	222.80	223.43	219.05	221.19	207.05	1,270,000
2023-06-20	229.85	230.88	223.63	224.60	210.24	995,600
2023-06-16	235.37	237.81	229.72	230.57	215.83	1,018,500
2023-06-15	228.81	235.02	227.27	233.95	219.00	788,900

← NewerPage 14 of 21 · 1,256 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.