Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	294.24	294.24	281.92	286.48	265.61	584,400
2022-09-23	294.29	295.69	291.78	294.77	273.29	684,100
2022-09-22	298.05	299.56	294.58	295.29	273.77	453,500
2022-09-21	304.23	309.68	300.26	300.26	278.38	387,100
2022-09-20	310.59	310.59	301.49	302.43	280.39	576,000
2022-09-19	311.48	311.92	305.23	311.62	288.91	417,700
2022-09-16	311.28	312.97	305.99	311.75	289.03	782,500
2022-09-15	315.54	316.69	306.19	307.50	285.09	671,700
2022-09-14	315.27	319.46	313.68	316.22	293.18	470,100
2022-09-13	327.35	327.97	316.81	317.53	294.39	333,500
2022-09-12	332.02	334.52	329.49	333.38	309.09	308,900
2022-09-09	329.94	332.56	327.93	330.77	306.67	470,600
2022-09-08	325.24	329.71	323.87	329.21	305.22	369,400
2022-09-07	320.59	328.46	319.17	327.16	303.32	384,400
2022-09-06	318.14	322.21	316.04	319.57	296.28	559,300
2022-09-02	329.64	329.99	317.50	318.21	295.02	441,000
2022-09-01	324.24	326.71	320.81	326.40	302.62	579,700
2022-08-31	325.84	329.10	323.46	325.25	301.55	692,200
2022-08-30	331.08	334.30	323.55	324.62	300.97	341,200
2022-08-29	329.31	335.55	326.12	331.42	307.27	516,600
2022-08-26	337.67	338.48	329.90	330.28	306.21	586,500
2022-08-25	334.15	339.17	330.75	338.95	314.25	588,700
2022-08-24	332.28	337.18	332.04	332.97	308.71	424,900
2022-08-23	339.06	340.00	330.53	333.75	308.77	462,200
2022-08-22	344.28	345.07	337.61	338.98	313.61	377,900
2022-08-19	345.78	347.71	343.01	344.49	318.71	407,700
2022-08-18	347.35	348.76	341.74	344.37	318.60	540,900
2022-08-17	344.54	350.54	344.54	346.77	320.82	332,800
2022-08-16	352.11	352.49	346.71	348.03	321.98	726,600
2022-08-15	349.53	356.59	347.93	355.13	328.55	496,600
2022-08-12	344.63	350.38	342.81	350.04	323.84	524,000
2022-08-11	349.92	349.92	342.26	343.49	317.78	413,100
2022-08-10	351.00	351.35	345.81	350.36	324.14	395,700
2022-08-09	344.73	348.03	343.13	345.57	319.71	580,000
2022-08-08	347.72	350.58	341.70	344.98	319.16	368,500
2022-08-05	342.90	345.44	341.06	345.40	319.55	439,400
2022-08-04	342.57	347.14	340.39	346.28	320.36	397,200
2022-08-03	338.63	344.76	338.60	343.87	318.14	589,600
2022-08-02	345.00	345.14	335.80	338.17	312.86	988,700
2022-08-01	333.74	336.08	329.64	332.85	307.94	530,600
2022-07-29	332.27	337.57	331.22	335.79	310.66	608,600
2022-07-28	322.32	335.58	322.32	334.67	309.62	474,100
2022-07-27	324.51	326.20	316.70	320.46	296.48	669,600
2022-07-26	321.32	325.52	319.73	323.86	299.62	603,000
2022-07-25	320.96	323.19	317.68	320.44	296.46	519,000
2022-07-22	322.97	325.75	317.12	320.81	296.80	447,500
2022-07-21	314.42	321.80	313.04	320.54	296.55	595,900
2022-07-20	322.27	325.15	314.52	314.86	291.30	563,400
2022-07-19	317.37	323.69	314.58	322.77	298.61	496,200
2022-07-18	320.63	321.83	312.50	313.51	290.05	631,500
2022-07-15	323.50	325.33	319.42	320.75	296.75	461,100
2022-07-14	313.92	319.31	313.92	318.01	294.21	453,100
2022-07-13	314.51	322.92	313.54	320.06	296.11	430,800
2022-07-12	322.54	324.08	316.48	318.43	294.60	576,800
2022-07-11	323.88	326.98	319.40	324.31	300.04	311,600
2022-07-08	325.85	327.42	322.52	324.21	299.95	252,200
2022-07-07	329.00	331.14	325.61	326.33	301.91	350,100
2022-07-06	327.02	330.07	324.93	327.13	302.65	323,200
2022-07-05	328.59	328.92	318.07	324.71	300.41	514,300
2022-07-01	318.91	331.58	317.30	330.46	305.73	614,700

← NewerPage 18 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.