Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 176.56 | 180.67 | 173.94 | 174.85 | 173.65 | 749,500 |
| 2026-07-22 | 178.70 | 180.90 | 177.33 | 178.02 | 176.80 | 812,400 |
| 2026-07-21 | 179.76 | 182.30 | 176.62 | 176.82 | 175.61 | 608,700 |
| 2026-07-20 | 185.92 | 186.97 | 181.63 | 181.97 | 180.72 | 806,600 |
| 2026-07-17 | 189.06 | 191.25 | 184.85 | 185.69 | 184.42 | 617,700 |
| 2026-07-16 | 187.22 | 188.29 | 183.41 | 185.04 | 183.77 | 620,900 |
| 2026-07-15 | 186.15 | 190.09 | 185.65 | 187.09 | 185.81 | 494,400 |
| 2026-07-14 | 187.35 | 187.73 | 183.98 | 187.25 | 185.97 | 567,800 |
| 2026-07-13 | 191.44 | 192.40 | 184.85 | 187.10 | 185.82 | 1,092,900 |
| 2026-07-10 | 182.68 | 190.47 | 182.68 | 190.03 | 188.73 | 1,443,800 |
| 2026-07-09 | 180.80 | 184.10 | 180.09 | 182.48 | 181.23 | 1,122,700 |
| 2026-07-08 | 183.67 | 184.55 | 181.23 | 181.99 | 180.74 | 1,281,200 |
| 2026-07-07 | 181.73 | 185.52 | 181.73 | 183.23 | 181.97 | 768,600 |
| 2026-07-06 | 182.10 | 182.58 | 176.84 | 180.57 | 179.33 | 1,214,700 |
| 2026-07-02 | 183.37 | 186.65 | 183.12 | 184.56 | 183.30 | 1,506,300 |
| 2026-07-01 | 177.79 | 181.65 | 176.18 | 180.75 | 179.51 | 1,215,500 |
| 2026-06-30 | 177.94 | 179.84 | 174.16 | 176.46 | 175.25 | 1,268,900 |
| 2026-06-29 | 183.35 | 184.56 | 176.86 | 179.50 | 178.27 | 689,600 |
| 2026-06-26 | 183.41 | 186.93 | 182.11 | 183.76 | 182.50 | 1,305,300 |
| 2026-06-25 | 185.46 | 185.74 | 178.27 | 180.95 | 179.71 | 1,066,300 |
| 2026-06-24 | 189.68 | 189.68 | 184.91 | 185.46 | 184.19 | 1,044,900 |
| 2026-06-23 | 189.07 | 190.49 | 187.51 | 189.59 | 188.29 | 690,800 |
| 2026-06-22 | 185.00 | 188.73 | 184.51 | 187.59 | 186.30 | 873,800 |
| 2026-06-18 | 191.95 | 192.30 | 186.35 | 186.87 | 185.59 | 1,819,300 |
| 2026-06-17 | 194.09 | 196.71 | 190.95 | 191.57 | 190.26 | 917,900 |
| 2026-06-16 | 197.45 | 198.88 | 194.59 | 195.73 | 194.39 | 706,400 |
| 2026-06-15 | 202.91 | 204.92 | 189.33 | 195.82 | 194.48 | 2,653,700 |
| 2026-06-12 | 205.19 | 207.17 | 203.55 | 204.79 | 203.39 | 550,000 |
| 2026-06-11 | 206.00 | 207.28 | 201.06 | 203.65 | 202.25 | 723,200 |
| 2026-06-10 | 206.16 | 207.85 | 204.46 | 207.33 | 205.91 | 823,200 |
| 2026-06-09 | 202.24 | 206.26 | 199.16 | 204.78 | 203.38 | 816,200 |
| 2026-06-08 | 206.00 | 207.99 | 199.54 | 200.10 | 198.73 | 935,300 |
| 2026-06-05 | 208.09 | 210.88 | 206.21 | 208.02 | 206.59 | 682,600 |
| 2026-06-04 | 199.74 | 208.51 | 196.09 | 207.85 | 206.43 | 791,700 |
| 2026-06-03 | 196.84 | 201.84 | 195.62 | 196.58 | 195.23 | 1,473,600 |
| 2026-06-02 | 204.00 | 204.30 | 193.83 | 196.21 | 194.87 | 890,500 |
| 2026-06-01 | 201.00 | 205.14 | 200.97 | 204.05 | 202.65 | 950,100 |
| 2026-05-29 | 205.07 | 205.07 | 202.61 | 203.16 | 201.77 | 1,415,000 |
| 2026-05-28 | 201.86 | 205.90 | 199.52 | 204.62 | 203.22 | 997,800 |
| 2026-05-27 | 202.09 | 205.13 | 199.68 | 200.20 | 198.83 | 707,000 |
| 2026-05-26 | 205.47 | 206.57 | 201.57 | 201.73 | 200.35 | 651,600 |
| 2026-05-22 | 206.12 | 207.25 | 202.58 | 205.57 | 204.16 | 632,100 |
| 2026-05-21 | 207.73 | 209.36 | 205.87 | 208.07 | 205.40 | 441,700 |
| 2026-05-20 | 205.95 | 208.94 | 204.26 | 207.74 | 205.08 | 561,400 |
| 2026-05-19 | 203.34 | 208.24 | 202.53 | 207.51 | 204.85 | 684,300 |
| 2026-05-18 | 200.68 | 203.50 | 199.15 | 203.34 | 200.73 | 606,400 |
| 2026-05-15 | 200.70 | 203.03 | 196.78 | 199.62 | 197.06 | 1,063,600 |
| 2026-05-14 | 208.99 | 209.41 | 200.51 | 201.21 | 198.63 | 1,022,000 |
| 2026-05-13 | 212.81 | 213.35 | 199.91 | 207.66 | 205.00 | 1,417,300 |
| 2026-05-12 | 218.62 | 219.59 | 212.75 | 213.61 | 210.87 | 1,132,300 |
| 2026-05-11 | 218.00 | 220.38 | 216.04 | 217.26 | 214.48 | 457,800 |
| 2026-05-08 | 217.26 | 218.71 | 216.63 | 218.17 | 215.37 | 459,800 |
| 2026-05-07 | 218.29 | 219.85 | 216.34 | 218.62 | 215.82 | 553,500 |
| 2026-05-06 | 218.86 | 221.54 | 217.76 | 218.44 | 215.64 | 847,300 |
| 2026-05-05 | 218.46 | 219.35 | 215.77 | 217.38 | 214.59 | 787,900 |
| 2026-05-04 | 217.53 | 220.93 | 217.02 | 217.91 | 215.12 | 618,700 |
| 2026-05-01 | 222.00 | 222.38 | 218.09 | 218.58 | 215.78 | 613,200 |
| 2026-04-30 | 215.00 | 222.58 | 213.51 | 221.20 | 218.36 | 1,554,000 |
| 2026-04-29 | 217.59 | 219.50 | 215.01 | 215.97 | 213.20 | 1,109,200 |
| 2026-04-28 | 217.66 | 217.89 | 213.23 | 217.59 | 214.80 | 1,167,500 |
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.