Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	349.93	356.39	349.87	355.08	327.79	742,100
2022-04-01	345.46	351.14	343.41	350.60	323.65	585,100
2022-03-31	343.86	348.35	342.92	344.10	317.65	991,300
2022-03-30	340.34	343.00	337.64	342.98	316.62	458,400
2022-03-29	334.72	341.05	333.46	340.76	314.57	522,800
2022-03-28	330.45	334.21	328.39	333.89	308.23	460,500
2022-03-25	327.28	329.42	324.53	328.99	303.70	287,200
2022-03-24	321.19	325.88	318.49	325.41	300.40	496,100
2022-03-23	324.91	324.99	316.71	320.48	295.85	566,900
2022-03-22	327.45	327.45	320.00	322.73	297.93	888,400
2022-03-21	330.63	334.49	325.48	327.60	302.42	688,400
2022-03-18	331.96	334.70	329.51	330.63	305.22	885,800
2022-03-17	324.07	332.04	324.07	330.07	304.70	541,100
2022-03-16	324.30	327.94	318.46	325.86	300.82	573,800
2022-03-15	324.11	325.88	315.85	322.24	297.47	527,700
2022-03-14	321.07	325.83	316.34	320.70	296.05	635,000
2022-03-11	329.04	331.49	320.73	320.88	296.22	670,400
2022-03-10	322.90	329.57	318.25	328.78	303.51	578,100
2022-03-09	329.57	331.03	325.63	326.19	301.12	548,200
2022-03-08	333.00	338.74	324.79	324.90	299.27	1,011,500
2022-03-07	329.25	334.35	326.60	331.90	305.72	901,800
2022-03-04	324.05	331.08	324.05	330.90	304.80	911,800
2022-03-03	322.85	327.18	319.75	326.03	300.31	861,900
2022-03-02	315.65	326.09	314.01	321.14	295.81	837,400
2022-03-01	318.56	328.39	310.96	316.69	291.71	1,258,500
2022-02-28	303.85	305.87	299.14	303.39	279.46	969,100
2022-02-25	302.92	307.73	299.05	306.87	282.67	632,100
2022-02-24	289.46	303.14	286.41	302.30	278.46	901,000
2022-02-23	297.25	302.90	291.12	291.35	268.37	702,400
2022-02-22	292.62	299.72	291.62	297.08	273.65	837,600
2022-02-18	296.89	298.59	290.54	290.82	267.88	725,200
2022-02-17	305.09	305.23	294.56	295.98	272.63	832,000
2022-02-16	309.52	309.52	302.85	303.83	279.87	639,600
2022-02-15	312.91	314.26	308.06	309.06	284.68	619,000
2022-02-14	312.10	313.09	307.36	309.35	284.95	632,700
2022-02-11	317.69	319.53	309.21	312.01	287.40	762,800
2022-02-10	319.57	325.25	316.13	318.08	292.99	628,800
2022-02-09	324.78	327.22	322.55	326.30	300.56	558,500
2022-02-08	320.86	322.27	317.46	318.33	293.22	468,300
2022-02-07	321.62	325.73	321.12	321.56	296.20	637,300
2022-02-04	325.01	328.99	318.01	321.55	296.19	758,400
2022-02-03	322.76	324.29	321.41	321.70	296.33	433,800
2022-02-02	324.69	326.05	323.16	323.57	298.05	546,500
2022-02-01	324.22	326.78	320.06	322.37	296.94	548,700
2022-01-31	317.90	325.47	316.90	325.44	299.77	655,400
2022-01-28	307.23	318.05	304.61	317.76	292.70	741,400
2022-01-27	316.61	317.49	304.36	306.18	282.03	761,500
2022-01-26	324.73	332.91	312.49	315.76	290.85	1,096,100
2022-01-25	323.73	328.97	319.83	325.54	299.86	1,024,000
2022-01-24	310.64	327.83	306.99	326.54	300.78	1,542,100
2022-01-21	317.15	325.46	312.30	312.34	287.70	1,204,800
2022-01-20	321.31	328.99	316.38	316.80	291.81	1,037,100
2022-01-19	329.54	333.16	320.98	321.23	295.89	786,000
2022-01-18	323.32	327.75	320.78	326.04	300.32	725,500
2022-01-14	330.65	331.79	320.53	326.27	300.54	1,058,000
2022-01-13	339.23	340.82	333.24	334.18	307.82	725,500
2022-01-12	341.02	344.32	337.37	338.51	311.81	966,400
2022-01-11	342.16	342.30	336.83	341.69	314.74	1,044,400
2022-01-10	339.64	344.68	336.94	342.58	315.56	808,100
2022-01-07	348.09	351.89	342.10	347.91	320.47	851,700

← NewerPage 20 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.