Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	273.83	280.35	272.66	278.36	258.70	634,200
2022-12-19	279.46	282.42	274.59	277.46	257.86	766,900
2022-12-16	285.57	285.57	274.77	280.29	260.49	1,252,700
2022-12-15	289.63	294.77	288.25	288.65	268.26	556,200
2022-12-14	300.66	303.47	293.45	294.39	273.60	481,400
2022-12-13	301.38	309.41	299.75	301.48	280.19	894,800
2022-12-12	289.64	290.70	286.73	290.53	270.01	572,000
2022-12-09	288.02	293.21	287.28	288.19	267.83	490,300
2022-12-08	288.39	291.30	287.06	289.27	268.84	474,000
2022-12-07	289.45	295.53	285.59	287.70	267.38	573,700
2022-12-06	291.73	295.14	286.68	288.68	268.29	602,700
2022-12-05	293.58	297.23	289.64	293.52	272.79	510,100
2022-12-02	298.30	299.71	291.49	295.25	274.40	757,300
2022-12-01	302.25	307.43	299.11	301.21	279.94	586,700
2022-11-30	293.20	300.10	290.62	299.30	278.16	1,987,700
2022-11-29	292.80	298.87	291.14	294.55	273.75	449,100
2022-11-28	295.96	297.35	290.77	293.26	272.55	605,700
2022-11-25	297.74	299.25	295.12	296.54	275.60	313,900
2022-11-23	293.86	298.84	293.67	297.61	276.59	588,000
2022-11-22	295.50	296.16	289.95	294.06	273.29	886,900
2022-11-21	289.67	296.28	288.85	295.62	274.74	739,100
2022-11-18	291.43	292.83	285.92	290.68	270.15	622,300
2022-11-17	290.52	295.94	285.42	287.86	267.53	582,400
2022-11-16	295.59	298.71	294.52	296.02	275.11	439,700
2022-11-15	293.20	296.32	290.99	295.18	273.67	543,600
2022-11-14	299.27	299.27	289.22	289.41	268.32	945,600
2022-11-11	296.87	301.85	296.65	297.98	276.27	775,500
2022-11-10	290.01	297.18	287.47	296.87	275.24	1,265,800
2022-11-09	278.47	281.79	274.32	274.73	254.71	505,200
2022-11-08	277.14	283.05	273.29	278.76	258.45	884,800
2022-11-07	274.60	279.86	273.45	277.14	256.95	858,100
2022-11-04	271.62	272.57	266.58	272.31	252.47	543,200
2022-11-03	265.93	272.86	263.09	270.30	250.60	597,000
2022-11-02	273.33	278.55	267.03	268.35	248.80	925,400
2022-11-01	278.87	285.04	273.29	275.76	255.67	1,092,100
2022-10-31	266.14	272.24	265.06	269.90	250.23	1,142,800
2022-10-28	258.00	271.42	257.32	270.01	250.34	1,000,800
2022-10-27	261.52	265.36	258.10	260.24	241.28	811,300
2022-10-26	256.62	261.37	254.71	258.78	239.92	931,900
2022-10-25	247.92	257.13	247.92	256.60	237.90	802,700
2022-10-24	249.41	254.05	245.09	247.34	229.32	1,065,300
2022-10-21	249.61	249.61	240.60	248.20	230.11	909,800
2022-10-20	251.03	252.46	244.10	247.96	229.89	1,619,500
2022-10-19	252.63	257.21	250.89	252.49	234.09	635,300
2022-10-18	257.48	260.32	255.17	258.26	239.44	979,100
2022-10-17	242.27	256.40	242.27	253.14	234.69	868,600
2022-10-14	254.53	254.77	240.93	242.10	224.46	990,600
2022-10-13	236.99	251.34	236.20	249.75	231.55	1,444,000
2022-10-12	252.68	252.73	242.64	244.58	226.76	1,066,500
2022-10-11	255.12	261.09	250.65	255.23	236.63	776,300
2022-10-10	263.56	265.26	255.96	256.45	237.76	650,600
2022-10-07	265.17	267.63	260.99	262.40	243.28	855,600
2022-10-06	282.92	284.33	266.96	268.02	248.49	794,700
2022-10-05	289.66	289.88	279.49	283.12	262.49	676,100
2022-10-04	290.84	297.32	290.38	293.42	272.04	534,100
2022-10-03	287.05	292.35	282.47	288.93	267.88	571,100
2022-09-30	285.46	288.56	281.13	284.65	263.91	1,038,600
2022-09-29	289.24	289.24	280.92	282.27	261.70	603,900
2022-09-28	286.69	292.33	285.58	291.51	270.27	705,600
2022-09-27	287.64	292.41	283.43	284.21	263.50	537,200

← NewerPage 17 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.