Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	335.53	337.98	333.34	335.30	307.83	545,000
2021-07-19	333.22	336.67	330.44	334.53	307.12	550,400
2021-07-16	331.69	335.89	331.69	334.11	306.74	247,000
2021-07-15	332.59	333.40	329.90	332.32	305.09	374,000
2021-07-14	329.40	332.69	327.57	331.78	304.60	356,800
2021-07-13	330.49	332.13	328.59	329.15	302.18	424,300
2021-07-12	329.37	331.53	327.54	330.60	303.52	401,100
2021-07-09	328.91	330.07	326.12	329.33	302.35	421,100
2021-07-08	329.91	332.66	327.55	328.91	301.96	669,800
2021-07-07	326.89	332.60	324.11	330.80	303.70	722,800
2021-07-06	322.18	327.03	320.93	326.20	299.48	436,600
2021-07-02	320.90	323.66	320.84	322.84	296.39	389,400
2021-07-01	318.55	322.08	316.36	320.04	293.82	612,600
2021-06-30	322.24	323.98	318.05	318.70	292.59	614,400
2021-06-29	321.35	323.30	320.01	322.01	295.63	396,500
2021-06-28	320.14	323.59	318.32	322.84	296.39	607,700
2021-06-25	315.27	319.46	314.98	319.10	292.96	2,049,600
2021-06-24	319.35	319.64	315.31	315.73	289.86	570,200
2021-06-23	321.02	321.02	316.80	317.22	291.23	508,700
2021-06-22	320.41	322.17	318.41	321.03	294.73	391,400
2021-06-21	320.11	321.45	316.27	321.12	294.81	520,100
2021-06-18	320.10	321.90	317.23	318.44	292.35	982,300
2021-06-17	315.82	322.17	314.56	321.88	295.51	723,900
2021-06-16	321.16	323.05	314.80	317.29	291.30	642,300
2021-06-15	320.22	322.31	319.06	319.73	293.54	549,100
2021-06-14	317.07	320.05	317.07	320.01	293.79	769,200
2021-06-11	319.67	319.67	315.75	317.34	291.34	478,000
2021-06-10	316.73	320.81	315.29	318.65	292.54	955,800
2021-06-09	319.20	320.00	316.42	316.71	290.76	397,700
2021-06-08	316.77	318.50	312.72	317.42	291.42	727,200
2021-06-07	316.47	317.20	312.49	315.20	289.38	540,300
2021-06-04	310.73	313.25	308.07	312.73	287.11	414,300
2021-06-03	309.80	313.32	307.05	309.43	284.08	606,500
2021-06-02	305.84	309.95	303.79	309.61	284.25	755,000
2021-06-01	297.86	303.04	296.63	302.27	277.51	560,200
2021-05-28	299.02	301.40	297.53	298.12	273.70	582,000
2021-05-27	297.52	299.58	295.36	297.14	272.80	1,307,800
2021-05-26	298.23	301.64	295.67	298.48	274.03	618,600
2021-05-25	295.82	300.66	292.43	298.74	274.27	525,500
2021-05-24	292.42	297.85	289.19	296.54	272.25	945,200
2021-05-21	290.91	293.19	289.83	290.93	267.10	613,300
2021-05-20	288.23	296.26	288.05	293.11	269.10	408,400
2021-05-19	290.02	292.66	285.30	288.39	264.76	488,400
2021-05-18	288.19	293.96	283.52	291.33	266.93	657,400
2021-05-17	287.83	288.98	285.70	288.50	264.34	434,000
2021-05-14	285.14	290.74	283.54	288.62	264.45	461,200
2021-05-13	282.57	284.98	281.45	283.17	259.45	604,300
2021-05-12	291.71	291.90	283.80	284.25	260.44	456,100
2021-05-11	290.02	291.96	286.58	291.45	267.04	527,700
2021-05-10	292.83	293.71	289.75	292.06	267.60	614,000
2021-05-07	292.00	294.45	289.23	290.91	266.55	790,200
2021-05-06	294.00	294.00	289.04	291.55	267.13	533,500
2021-05-05	295.10	296.90	291.49	294.21	269.57	581,700
2021-05-04	298.10	300.15	294.65	296.90	272.03	583,200
2021-05-03	300.13	300.64	297.91	298.66	273.65	498,700
2021-04-30	300.81	301.62	297.67	299.72	274.62	549,700
2021-04-29	297.26	298.70	293.31	298.08	273.11	513,300
2021-04-28	295.58	300.09	293.01	297.88	272.93	474,400
2021-04-27	297.67	300.28	293.63	294.78	270.09	1,037,300
2021-04-26	295.92	298.40	294.71	296.78	271.92	560,400

← NewerPage 23 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.