Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	277.00	279.57	270.14	271.70	248.35	564,700
2021-01-26	275.34	278.52	271.66	277.48	253.63	642,600
2021-01-25	274.78	279.23	271.55	276.53	252.76	782,700
2021-01-22	273.50	274.60	270.53	272.71	249.27	641,500
2021-01-21	270.54	273.79	267.80	272.69	249.25	435,900
2021-01-20	270.86	275.44	267.69	272.54	249.12	766,300
2021-01-19	269.81	271.01	267.01	269.14	246.01	424,100
2021-01-15	267.06	270.43	264.97	269.10	245.97	538,800
2021-01-14	265.72	268.05	263.72	264.12	241.42	531,800
2021-01-13	260.40	266.16	260.03	265.42	242.61	729,700
2021-01-12	259.97	262.81	256.26	261.21	238.76	691,900
2021-01-11	268.07	268.78	259.50	260.36	237.98	957,600
2021-01-08	266.63	270.07	266.09	267.82	244.80	552,500
2021-01-07	263.28	266.33	261.84	265.25	242.45	840,200
2021-01-06	271.04	271.67	262.54	264.64	241.90	852,600
2021-01-05	275.67	277.77	272.16	272.58	249.15	780,700
2021-01-04	283.10	284.45	274.69	275.63	251.94	868,000
2020-12-31	275.36	282.36	273.90	282.13	257.88	709,500
2020-12-30	276.99	278.31	273.05	274.56	250.96	365,200
2020-12-29	278.70	279.69	275.77	276.00	252.28	443,500
2020-12-28	275.76	276.55	273.00	276.25	252.51	450,700
2020-12-24	272.54	275.49	272.54	275.02	251.38	182,800
2020-12-23	276.02	279.45	272.46	272.98	249.52	527,800
2020-12-22	272.13	276.23	272.01	275.92	252.21	510,300
2020-12-21	273.55	278.50	273.55	274.92	251.29	566,600
2020-12-18	283.17	283.24	275.36	276.93	253.13	1,621,300
2020-12-17	276.80	283.16	276.76	282.04	257.80	694,400
2020-12-16	277.96	279.46	274.96	275.76	252.06	586,600
2020-12-15	276.11	277.16	273.96	276.29	252.55	495,900
2020-12-14	277.68	279.49	273.62	274.17	250.61	588,200
2020-12-11	276.02	276.59	272.36	275.62	251.93	653,300
2020-12-10	276.09	278.85	274.08	275.60	251.91	594,100
2020-12-09	278.92	280.02	274.57	275.88	252.17	648,300
2020-12-08	282.79	284.37	278.35	280.85	256.71	484,000
2020-12-07	283.71	289.68	281.93	283.79	259.40	560,300
2020-12-04	286.72	289.31	284.21	286.45	261.83	447,500
2020-12-03	284.64	287.90	283.06	286.40	261.79	526,300
2020-12-02	287.69	289.46	281.22	284.48	260.03	571,300
2020-12-01	289.14	289.64	285.81	288.78	263.96	913,000
2020-11-30	285.59	287.41	282.65	287.18	262.50	1,164,000
2020-11-27	289.99	289.99	283.91	285.73	261.17	400,800
2020-11-25	281.17	285.26	280.03	282.61	258.32	986,600
2020-11-24	286.27	290.00	279.00	279.89	255.84	1,184,100
2020-11-23	290.18	291.07	285.52	286.27	261.67	608,100
2020-11-20	298.82	298.82	289.09	290.10	265.17	662,500
2020-11-19	297.58	300.38	293.48	297.76	272.17	460,000
2020-11-18	296.90	302.75	295.45	298.52	272.86	503,500
2020-11-17	294.50	301.14	294.18	298.78	272.68	418,500
2020-11-16	303.59	307.07	294.79	295.41	269.60	571,000
2020-11-13	298.77	304.82	297.27	304.00	277.44	408,500
2020-11-12	298.97	304.95	293.73	296.97	271.03	547,400
2020-11-11	293.28	305.25	290.97	298.59	272.50	767,300
2020-11-10	297.54	297.54	286.42	290.64	265.25	793,100
2020-11-09	309.59	312.13	296.45	297.47	271.48	940,400
2020-11-06	308.28	308.68	302.02	306.62	279.83	503,900
2020-11-05	303.27	306.99	302.10	305.82	279.10	437,100
2020-11-04	293.17	307.26	292.56	302.02	275.63	545,100
2020-11-03	297.00	298.04	288.08	291.01	265.59	1,102,300
2020-11-02	295.60	296.95	288.37	293.52	267.88	548,700
2020-10-30	292.83	295.34	286.49	290.37	265.00	518,300

← NewerPage 25 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.