Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	230.00	232.11	227.12	229.82	215.13	506,800
2023-06-13	227.22	229.73	224.00	229.53	214.86	588,100
2023-06-12	224.47	226.75	222.84	226.47	211.99	521,100
2023-06-09	229.61	229.98	220.65	224.12	209.79	876,100
2023-06-08	226.47	229.34	225.00	228.98	214.34	500,300
2023-06-07	225.23	228.95	222.54	227.72	213.16	499,000
2023-06-06	225.20	225.20	220.82	223.89	209.58	498,100
2023-06-05	226.00	228.04	223.22	224.27	209.93	576,600
2023-06-02	220.96	229.98	220.69	225.65	211.23	1,528,100
2023-06-01	223.32	223.90	219.87	220.69	206.58	922,700
2023-05-31	221.74	222.60	218.61	221.78	207.60	1,142,100
2023-05-30	224.79	227.72	220.51	221.84	207.66	916,100
2023-05-26	222.81	225.11	221.18	223.80	209.49	651,900
2023-05-25	223.41	223.59	219.84	221.70	207.53	965,700
2023-05-24	229.35	229.85	223.91	224.24	209.11	615,200
2023-05-23	235.31	237.09	230.09	230.43	214.88	697,300
2023-05-22	233.96	237.69	233.96	236.46	220.51	424,400
2023-05-19	235.89	237.19	232.97	233.38	217.63	554,400
2023-05-18	233.99	235.33	230.61	234.91	219.06	956,300
2023-05-17	232.94	236.54	230.07	234.61	218.78	818,600
2023-05-16	235.30	236.08	230.04	231.79	216.15	1,109,000
2023-05-15	236.78	238.35	230.92	235.28	219.41	788,900
2023-05-12	234.09	236.75	232.35	236.71	220.74	579,900
2023-05-11	235.05	235.63	230.17	233.05	217.33	984,600
2023-05-10	237.31	237.34	233.35	237.05	221.06	1,069,900
2023-05-09	231.34	236.49	229.48	234.12	218.32	770,900
2023-05-08	239.41	240.14	232.22	233.13	217.40	707,300
2023-05-05	238.30	241.92	236.51	239.59	223.42	722,900
2023-05-04	241.09	243.26	236.84	238.30	222.22	1,218,900
2023-05-03	248.21	248.44	240.35	240.92	224.67	801,900
2023-05-02	256.41	257.30	246.38	246.99	230.33	970,800
2023-05-01	258.26	263.08	258.26	261.04	243.43	941,600
2023-04-28	255.63	261.60	255.01	260.89	243.29	873,400
2023-04-27	251.36	257.08	251.10	256.85	239.52	501,300
2023-04-26	250.41	252.55	248.95	250.20	233.32	613,500
2023-04-25	254.43	255.86	251.08	251.62	234.64	586,900
2023-04-24	256.59	259.00	253.65	255.62	238.37	404,500
2023-04-21	259.57	260.59	254.57	256.88	239.55	463,400
2023-04-20	264.06	264.06	257.26	258.63	241.18	715,000
2023-04-19	260.46	266.77	260.46	265.32	247.42	545,400
2023-04-18	262.85	264.21	260.60	263.05	245.30	710,500
2023-04-17	259.39	264.80	259.39	263.18	245.42	537,700
2023-04-14	264.72	265.72	256.33	258.53	241.09	548,400
2023-04-13	262.60	267.42	261.51	265.35	247.45	543,400
2023-04-12	266.74	266.91	260.27	261.67	244.02	609,800
2023-04-11	261.99	265.29	260.46	264.00	246.19	677,400
2023-04-10	257.18	261.84	255.22	261.74	244.08	387,500
2023-04-06	258.60	259.95	256.31	259.68	242.16	336,400
2023-04-05	257.00	262.32	256.74	258.21	240.79	512,900
2023-04-04	255.15	257.57	254.03	256.74	239.42	608,600
2023-04-03	259.43	259.43	254.16	255.03	237.82	814,000
2023-03-31	258.21	261.70	257.54	261.07	243.46	554,800
2023-03-30	258.80	258.83	255.93	257.20	239.85	505,200
2023-03-29	254.34	256.25	252.11	254.17	237.02	797,100
2023-03-28	249.47	252.27	247.96	250.73	233.81	916,100
2023-03-27	256.19	257.74	250.70	251.20	234.25	613,900
2023-03-24	244.90	256.55	243.31	256.41	239.11	617,900
2023-03-23	245.91	249.96	243.70	246.90	230.24	630,600
2023-03-22	251.14	253.77	246.02	246.21	229.60	762,500
2023-03-21	256.97	258.87	249.75	254.84	237.65	979,900

← NewerPage 15 of 79 · 4,730 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.