Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	295.00	301.56	294.46	296.49	271.66	667,400
2021-04-22	290.24	297.09	285.97	294.57	269.90	458,900
2021-04-21	294.58	295.93	289.22	291.35	266.95	857,000
2021-04-20	286.36	297.57	286.36	292.02	267.56	608,800
2021-04-19	290.27	290.27	286.37	288.09	263.96	675,900
2021-04-16	290.11	290.39	285.92	288.33	264.18	495,300
2021-04-15	282.14	288.96	282.13	288.44	264.28	872,600
2021-04-14	282.00	285.08	280.30	281.03	257.49	378,800
2021-04-13	282.23	285.84	280.33	282.13	258.50	627,400
2021-04-12	277.50	280.99	274.93	280.49	257.00	777,700
2021-04-09	281.27	281.59	274.60	275.69	252.60	815,800
2021-04-08	283.89	287.02	279.23	279.64	256.22	638,000
2021-04-07	286.16	287.18	283.15	284.19	260.39	382,600
2021-04-06	284.01	285.77	281.18	285.46	261.55	466,200
2021-04-05	281.00	285.51	280.25	285.11	261.23	469,500
2021-04-01	281.60	281.60	276.35	281.18	257.63	798,900
2021-03-31	272.33	279.25	272.14	277.55	254.30	734,000
2021-03-30	278.84	279.65	273.80	276.24	253.10	453,900
2021-03-29	281.02	283.39	278.47	281.40	257.83	598,800
2021-03-26	274.72	282.77	273.05	282.57	258.90	521,600
2021-03-25	272.95	273.51	268.91	272.36	249.55	472,000
2021-03-24	272.96	274.41	267.04	272.46	249.64	816,200
2021-03-23	274.02	279.41	273.31	274.14	251.18	764,300
2021-03-22	264.74	275.08	264.74	274.10	251.14	649,700
2021-03-19	268.04	271.34	265.75	266.07	243.79	1,261,100
2021-03-18	265.15	268.05	261.21	267.67	245.25	707,900
2021-03-17	270.68	271.50	264.63	267.72	245.30	698,600
2021-03-16	268.01	271.64	265.00	269.93	247.32	706,800
2021-03-15	260.32	266.47	259.46	265.48	243.25	664,300
2021-03-12	258.74	262.96	256.82	261.02	239.16	956,000
2021-03-11	251.53	261.53	250.52	258.63	236.97	1,081,000
2021-03-10	248.34	251.37	245.21	249.84	228.92	541,000
2021-03-09	244.05	250.97	244.05	247.97	227.20	763,600
2021-03-08	246.66	249.43	239.32	242.82	221.95	1,061,100
2021-03-05	237.10	244.01	232.88	242.19	221.38	1,214,700
2021-03-04	239.76	242.25	235.24	235.92	215.64	1,376,900
2021-03-03	244.98	244.98	235.48	239.16	218.61	1,062,400
2021-03-02	248.73	249.00	242.88	246.33	225.16	924,600
2021-03-01	258.10	260.31	247.52	247.94	226.63	795,600
2021-02-26	257.57	259.92	254.66	255.13	233.20	1,676,800
2021-02-25	250.37	257.80	249.68	256.52	234.47	1,350,500
2021-02-24	247.44	251.00	243.36	250.51	228.98	1,345,300
2021-02-23	256.42	258.21	247.17	248.79	227.41	1,395,600
2021-02-22	260.77	264.25	256.45	259.70	237.38	861,800
2021-02-19	264.72	264.72	261.37	261.77	239.27	873,300
2021-02-18	258.89	262.92	258.30	262.80	240.21	609,400
2021-02-17	259.34	263.00	257.35	259.56	237.25	772,700
2021-02-16	264.65	265.94	256.83	259.50	237.20	960,700
2021-02-12	264.21	265.02	261.30	263.94	241.26	564,400
2021-02-11	264.21	266.51	262.89	265.02	242.24	572,000
2021-02-10	268.30	270.19	264.81	266.02	243.16	568,100
2021-02-09	267.03	269.02	264.35	266.66	243.74	477,800
2021-02-08	272.77	272.77	264.24	267.01	244.06	824,900
2021-02-05	274.65	278.95	273.54	273.86	250.32	526,200
2021-02-04	271.67	276.56	269.90	274.24	250.67	962,200
2021-02-03	276.91	280.08	270.42	272.12	248.73	1,308,200
2021-02-02	280.32	285.19	279.20	281.90	257.67	1,106,100
2021-02-01	269.76	278.82	268.54	278.27	254.36	816,800
2021-01-29	268.11	270.46	265.70	268.67	245.58	806,100
2021-01-28	271.12	274.79	268.97	269.86	246.67	483,500

← NewerPage 24 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.