Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	348.36	352.04	343.55	349.17	321.63	813,400
2022-01-05	368.41	368.42	349.44	350.77	323.10	1,224,600
2022-01-04	379.87	381.23	368.54	369.46	340.32	628,200
2022-01-03	388.08	389.02	371.91	379.87	349.91	492,100
2021-12-31	388.59	391.15	387.02	389.02	358.34	313,800
2021-12-30	386.20	389.19	384.65	388.56	357.91	260,700
2021-12-29	387.23	387.23	383.50	384.95	354.59	365,400
2021-12-28	384.30	386.52	383.27	384.73	354.38	330,900
2021-12-27	375.17	383.66	373.90	383.36	353.12	464,500
2021-12-23	377.33	379.48	371.55	374.28	344.76	399,900
2021-12-22	374.27	378.64	372.90	377.59	347.81	421,600
2021-12-21	377.06	377.09	369.31	372.74	343.34	620,500
2021-12-20	373.79	377.19	369.72	374.36	344.83	644,300
2021-12-17	374.97	381.12	371.75	375.88	346.23	1,383,600
2021-12-16	370.92	373.62	369.03	370.50	341.28	594,200
2021-12-15	360.54	370.92	360.54	370.18	340.98	665,600
2021-12-14	365.02	365.23	355.17	363.50	334.83	725,000
2021-12-13	358.35	367.84	354.63	365.02	336.23	569,100
2021-12-10	354.17	359.27	350.47	358.93	330.62	429,100
2021-12-09	358.60	358.60	350.47	353.00	325.16	394,200
2021-12-08	360.32	361.40	354.22	358.99	330.67	318,100
2021-12-07	351.75	360.38	349.83	360.07	331.67	487,200
2021-12-06	349.15	356.80	346.79	348.16	320.70	867,300
2021-12-03	348.49	354.14	345.24	348.69	321.19	740,200
2021-12-02	339.57	349.21	339.37	348.04	320.59	694,800
2021-12-01	345.69	353.47	339.07	339.30	312.54	581,100
2021-11-30	352.76	356.92	340.77	343.80	316.68	1,397,000
2021-11-29	351.55	359.11	349.32	355.57	327.52	540,400
2021-11-26	350.69	359.81	350.31	351.05	323.36	247,200
2021-11-24	349.76	355.53	346.89	354.46	326.50	428,300
2021-11-23	343.82	349.55	343.37	348.95	321.43	488,900
2021-11-22	342.39	348.44	340.84	343.82	316.70	660,500
2021-11-19	347.80	350.26	344.35	344.99	317.78	417,000
2021-11-18	351.60	351.60	343.34	345.24	318.01	402,100
2021-11-17	347.34	351.82	344.57	350.29	322.66	430,600
2021-11-16	350.00	352.63	346.61	347.38	319.45	452,400
2021-11-15	343.31	348.54	341.96	348.07	320.08	434,400
2021-11-12	345.64	347.09	342.19	343.77	316.13	472,500
2021-11-11	343.10	343.67	335.71	342.93	315.35	343,000
2021-11-10	347.49	350.86	342.28	342.52	314.98	403,100
2021-11-09	349.03	350.26	342.71	349.46	321.36	399,600
2021-11-08	345.26	348.57	338.49	347.99	320.01	426,500
2021-11-05	348.34	350.66	343.54	344.21	316.53	432,700
2021-11-04	352.26	354.98	345.05	346.47	318.61	517,300
2021-11-03	360.75	361.82	347.90	352.00	323.69	449,500
2021-11-02	347.01	361.20	344.16	358.34	329.52	722,800
2021-11-01	345.33	350.62	343.15	347.40	319.46	631,700
2021-10-29	351.11	354.74	342.82	345.33	317.56	705,900
2021-10-28	347.71	353.39	347.43	353.02	324.63	393,400
2021-10-27	355.95	357.30	346.87	349.35	321.26	656,300
2021-10-26	349.28	355.37	349.09	354.13	325.65	379,700
2021-10-25	346.43	349.98	342.29	349.22	321.14	459,000
2021-10-22	341.05	348.71	339.63	345.62	317.83	746,500
2021-10-21	336.49	340.39	333.78	340.16	312.81	307,100
2021-10-20	332.20	337.11	332.20	336.31	309.27	280,000
2021-10-19	329.60	335.71	327.06	332.18	305.47	549,900
2021-10-18	324.52	327.17	323.02	323.40	297.39	393,800
2021-10-15	328.49	330.99	322.68	326.90	300.61	486,800
2021-10-14	328.47	331.62	325.99	326.87	300.59	614,000
2021-10-13	331.27	332.80	323.89	326.70	300.43	899,700

← NewerPage 21 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.