Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	331.27	332.80	323.89	326.70	300.43	899,700
2021-10-12	330.70	336.37	329.90	333.92	307.07	362,700
2021-10-11	329.91	332.98	328.20	329.82	303.30	318,000
2021-10-08	337.56	337.56	329.41	329.86	303.34	395,200
2021-10-07	337.36	343.56	337.36	337.90	310.73	434,400
2021-10-06	329.61	337.07	327.12	336.82	309.74	687,300
2021-10-05	334.16	335.06	329.17	330.76	304.16	490,200
2021-10-04	332.35	335.26	329.69	334.16	307.29	457,900
2021-10-01	331.18	336.20	328.78	333.57	306.75	429,300
2021-09-30	334.26	335.44	330.54	330.57	303.99	472,200
2021-09-29	333.56	335.54	331.67	332.78	306.02	442,300
2021-09-28	333.22	335.30	329.57	331.60	304.94	623,700
2021-09-27	344.62	344.62	335.85	336.00	308.98	584,000
2021-09-24	351.92	353.58	343.63	344.93	317.19	683,700
2021-09-23	357.69	358.43	350.69	353.65	325.21	402,500
2021-09-22	355.77	360.80	352.71	358.48	329.65	355,400
2021-09-21	354.10	359.02	352.84	354.35	325.86	358,000
2021-09-20	351.31	356.66	349.68	353.43	325.01	521,500
2021-09-17	352.45	355.67	350.03	352.70	324.34	825,800
2021-09-16	356.09	356.98	352.50	355.43	326.85	325,600
2021-09-15	355.59	357.14	352.50	355.46	326.88	385,500
2021-09-14	355.05	359.84	352.75	356.57	327.90	542,100
2021-09-13	356.84	357.92	351.20	352.66	324.30	498,900
2021-09-10	361.03	361.13	351.50	352.82	324.45	749,200
2021-09-09	368.88	368.88	359.56	359.65	330.73	692,600
2021-09-08	366.08	369.56	363.29	368.58	338.94	402,400
2021-09-07	365.74	366.78	359.02	365.16	335.80	443,900
2021-09-03	366.78	368.18	362.94	366.48	337.01	749,500
2021-09-02	366.75	368.91	361.94	366.71	337.22	528,000
2021-09-01	359.82	367.40	357.43	366.38	336.92	469,800
2021-08-31	356.88	359.51	354.35	358.97	330.10	646,700
2021-08-30	353.38	359.19	352.70	358.64	329.80	405,300
2021-08-27	350.26	353.95	348.91	352.83	324.46	806,300
2021-08-26	350.61	352.04	348.09	350.48	322.30	632,200
2021-08-25	352.67	352.67	348.36	349.58	321.47	547,700
2021-08-24	358.94	358.94	351.81	352.64	323.75	540,900
2021-08-23	360.95	360.95	357.82	358.09	328.75	293,600
2021-08-20	360.17	364.22	358.55	362.16	332.49	489,500
2021-08-19	354.81	361.06	351.88	359.86	330.38	504,300
2021-08-18	358.56	359.38	351.46	353.65	324.68	664,300
2021-08-17	352.89	359.96	351.85	359.70	330.23	482,900
2021-08-16	353.86	355.53	351.63	352.45	323.58	672,400
2021-08-13	350.98	354.29	349.71	353.81	324.82	507,700
2021-08-12	346.31	350.60	345.46	350.22	321.53	369,000
2021-08-11	341.76	349.38	341.33	346.49	318.10	406,300
2021-08-10	346.50	347.72	341.06	341.30	313.34	282,900
2021-08-09	346.00	348.16	345.25	346.59	318.20	290,000
2021-08-06	346.22	348.52	344.97	347.01	318.58	364,800
2021-08-05	350.91	350.91	343.30	346.93	318.51	511,500
2021-08-04	344.75	350.07	341.83	349.07	320.47	583,700
2021-08-03	350.00	350.63	332.50	346.02	317.67	540,700
2021-08-02	340.99	344.87	339.45	342.36	314.31	493,300
2021-07-30	338.90	346.51	338.90	340.99	313.05	851,900
2021-07-29	339.81	343.46	337.17	338.44	310.71	425,800
2021-07-28	340.02	342.86	338.89	340.32	312.44	449,200
2021-07-27	338.16	341.20	335.76	340.79	312.87	389,200
2021-07-26	336.57	338.58	333.14	338.19	310.48	464,900
2021-07-23	334.81	337.35	332.18	337.04	309.43	290,500
2021-07-22	330.78	334.50	327.56	334.10	306.73	508,600
2021-07-21	335.30	335.30	330.75	331.96	304.76	349,500

← NewerPage 22 of 79 · 4,731 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.