Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	255.63	259.21	254.77	257.21	239.86	687,300
2023-03-17	260.00	262.92	255.77	255.98	238.71	1,256,800
2023-03-16	254.86	260.48	254.33	258.44	241.00	1,042,800
2023-03-15	245.06	258.14	245.06	256.35	239.05	1,365,700
2023-03-14	252.84	254.03	247.30	250.79	233.87	1,194,100
2023-03-13	241.07	253.05	239.22	249.05	232.25	1,299,100
2023-03-10	243.32	245.40	239.14	240.12	223.92	929,000
2023-03-09	250.08	253.01	242.46	243.77	227.32	1,083,500
2023-03-08	246.28	253.46	246.11	250.81	233.10	948,200
2023-03-07	256.06	256.27	245.86	246.07	228.69	1,192,600
2023-03-06	262.00	262.15	254.22	256.17	238.08	866,500
2023-03-03	256.60	261.35	256.60	260.35	241.96	729,900
2023-03-02	253.87	258.85	251.48	257.36	239.18	629,600
2023-03-01	256.92	259.09	253.41	254.91	236.91	1,016,000
2023-02-28	259.37	263.72	257.51	259.35	241.03	874,400
2023-02-27	262.51	264.78	256.92	259.90	241.54	991,400
2023-02-24	264.63	264.63	257.11	257.82	239.61	749,900
2023-02-23	261.59	266.83	256.80	265.53	246.78	1,464,600
2023-02-22	267.12	269.35	256.03	259.00	240.71	2,677,400
2023-02-21	279.07	279.07	271.71	272.79	253.52	952,400
2023-02-17	279.65	283.21	279.30	281.24	261.38	724,700
2023-02-16	283.77	287.95	282.53	283.59	263.56	678,600
2023-02-15	285.17	288.89	283.51	288.68	268.29	1,295,700
2023-02-14	290.07	291.49	284.87	287.22	266.93	611,300
2023-02-13	290.88	294.28	289.20	291.53	270.94	718,000
2023-02-10	288.17	290.69	285.75	289.49	269.04	847,100
2023-02-09	292.04	294.44	288.09	289.46	269.02	547,900
2023-02-08	292.72	293.97	290.64	292.77	272.09	619,700
2023-02-07	295.62	295.62	288.96	293.13	272.43	660,100
2023-02-06	293.53	296.49	289.50	295.77	274.88	503,400
2023-02-03	302.80	305.34	291.01	297.77	276.74	639,900
2023-02-02	305.10	309.52	297.61	308.09	286.33	825,300
2023-02-01	295.38	302.77	293.69	301.17	279.90	527,700
2023-01-31	291.95	297.73	289.69	297.53	276.52	603,200
2023-01-30	288.92	295.02	287.10	290.20	269.70	851,300
2023-01-27	289.19	291.97	286.89	289.03	268.62	974,600
2023-01-26	292.43	294.56	288.97	291.08	270.52	430,300
2023-01-25	289.14	292.38	286.16	291.65	271.05	659,800
2023-01-24	286.26	291.89	285.01	287.41	267.11	797,400
2023-01-23	294.13	295.29	285.27	286.27	266.05	1,075,900
2023-01-20	293.43	297.08	287.15	296.81	275.85	640,400
2023-01-19	291.75	297.50	289.70	294.45	273.65	680,600
2023-01-18	302.06	303.44	291.58	292.48	271.82	826,100
2023-01-17	302.55	306.44	301.01	302.82	281.43	928,200
2023-01-13	302.06	307.71	302.06	306.55	284.90	458,600
2023-01-12	304.42	312.34	300.63	306.44	284.80	740,800
2023-01-11	295.81	306.36	294.27	306.09	284.47	760,600
2023-01-10	291.30	294.29	287.34	293.83	273.08	626,400
2023-01-09	291.96	296.78	290.39	291.39	270.81	500,200
2023-01-06	283.25	293.78	278.04	291.45	270.86	608,400
2023-01-05	289.59	290.21	280.94	281.37	261.50	624,800
2023-01-04	284.47	296.59	284.47	292.63	271.96	777,900
2023-01-03	282.63	285.47	278.35	281.74	261.84	482,500
2022-12-30	281.70	284.84	277.46	280.31	260.51	429,200
2022-12-29	280.53	285.63	280.53	284.89	264.77	375,900
2022-12-28	283.76	285.96	278.46	278.70	259.02	291,300
2022-12-27	282.65	283.43	278.99	282.50	262.55	525,100
2022-12-23	278.34	283.15	278.07	282.51	262.56	350,300
2022-12-22	276.34	281.70	275.43	280.09	260.31	489,200
2022-12-21	278.52	286.50	277.39	280.68	260.86	807,500

← NewerPage 16 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.