Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	316.66	321.76	315.68	320.05	296.10	790,200
2022-06-29	310.47	318.21	304.94	317.23	293.49	862,800
2022-06-28	325.04	326.33	313.90	315.01	291.44	540,800
2022-06-27	329.32	330.11	323.65	324.42	300.14	501,600
2022-06-24	327.67	329.13	320.69	327.73	303.20	933,600
2022-06-23	314.39	327.85	311.95	325.84	301.45	869,100
2022-06-22	300.78	317.77	300.63	311.74	288.41	700,600
2022-06-21	295.00	303.94	294.00	303.24	280.55	623,400
2022-06-17	288.31	294.71	286.68	292.04	270.18	1,292,600
2022-06-16	298.12	298.12	289.30	290.87	269.10	809,600
2022-06-15	299.94	306.13	295.74	301.39	278.83	864,900
2022-06-14	311.64	311.64	294.56	297.06	274.83	986,600
2022-06-13	320.53	321.10	307.15	308.70	285.60	639,600
2022-06-10	332.63	332.63	321.76	325.53	301.17	853,700
2022-06-09	338.17	344.16	332.86	333.65	308.68	590,300
2022-06-08	337.29	345.74	335.99	337.84	312.56	660,200
2022-06-07	333.26	338.16	326.50	337.84	312.56	591,200
2022-06-06	331.23	335.59	327.24	333.67	308.70	446,100
2022-06-03	333.99	333.99	328.81	329.56	304.90	795,100
2022-06-02	322.35	336.09	315.23	335.97	310.83	1,228,700
2022-06-01	335.40	337.25	329.51	331.08	306.30	669,400
2022-05-31	341.77	344.09	334.64	336.61	311.42	1,335,300
2022-05-27	340.67	347.56	338.41	347.56	321.55	658,100
2022-05-26	347.65	349.85	335.17	338.45	313.12	641,400
2022-05-25	346.47	347.85	340.68	346.36	320.44	732,100
2022-05-24	334.10	348.29	333.04	347.07	321.10	745,100
2022-05-23	328.15	335.38	326.82	334.10	309.10	599,000
2022-05-20	322.71	327.17	319.72	326.62	302.18	821,400
2022-05-19	313.14	322.59	312.47	319.11	295.23	652,500
2022-05-18	323.03	324.28	312.79	314.09	290.58	680,500
2022-05-17	330.75	330.75	321.29	325.37	300.36	523,300
2022-05-16	330.69	333.53	326.96	328.43	303.19	436,500
2022-05-13	326.02	334.34	324.60	334.17	308.49	526,300
2022-05-12	317.90	323.85	314.43	323.40	298.54	783,700
2022-05-11	318.14	321.70	313.93	315.05	290.84	573,800
2022-05-10	327.14	327.14	310.88	315.34	291.10	714,700
2022-05-09	341.25	344.22	321.95	323.10	298.27	513,500
2022-05-06	342.50	345.18	337.62	342.09	315.80	625,400
2022-05-05	351.02	354.09	339.26	342.37	316.06	584,900
2022-05-04	350.96	352.07	341.92	351.74	324.71	692,400
2022-05-03	340.66	352.46	336.89	348.90	322.08	1,000,400
2022-05-02	348.00	352.19	333.70	337.88	311.91	827,900
2022-04-29	358.05	358.05	346.45	347.11	320.43	690,300
2022-04-28	349.80	359.56	345.01	359.24	331.63	723,900
2022-04-27	351.33	358.31	348.22	348.87	322.06	957,200
2022-04-26	379.99	379.99	349.95	351.20	324.21	832,000
2022-04-25	367.65	368.77	355.01	359.94	332.28	965,100
2022-04-22	370.31	370.31	364.17	366.36	338.20	546,100
2022-04-21	370.81	377.10	368.78	370.16	341.71	434,900
2022-04-20	361.27	373.21	360.95	372.07	343.47	578,100
2022-04-19	356.52	364.18	354.67	360.91	333.17	493,400
2022-04-18	357.00	360.41	353.86	355.96	328.60	566,800
2022-04-14	355.66	357.80	353.14	355.38	328.07	400,100
2022-04-13	355.70	356.51	349.28	354.61	327.36	554,500
2022-04-12	361.85	362.63	352.95	354.48	327.24	771,600
2022-04-11	367.07	374.00	360.78	361.30	333.53	581,000
2022-04-08	368.83	375.95	366.97	372.72	344.07	629,900
2022-04-07	369.97	371.97	366.62	369.29	340.91	867,700
2022-04-06	359.27	373.47	358.33	370.09	341.65	861,300
2022-04-05	354.90	363.86	354.33	360.57	332.86	729,900

← NewerPage 19 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.