Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	295.59	299.94	293.65	295.02	269.25	591,000
2020-10-28	298.72	302.36	294.69	295.42	269.61	648,600
2020-10-27	303.44	306.20	299.77	301.83	275.46	448,500
2020-10-26	300.87	305.42	299.11	303.33	276.83	435,600
2020-10-23	294.09	302.50	292.70	302.11	275.72	632,200
2020-10-22	308.19	308.19	293.68	294.01	268.32	951,500
2020-10-21	304.35	309.28	304.33	307.27	280.43	324,000
2020-10-20	309.01	310.19	305.70	306.61	279.82	318,000
2020-10-19	311.93	313.97	305.37	307.78	280.89	364,800
2020-10-16	311.73	313.88	308.60	310.25	283.15	300,700
2020-10-15	304.61	311.80	304.61	310.54	283.41	402,700
2020-10-14	310.08	312.20	306.21	306.60	279.81	323,100
2020-10-13	313.97	316.75	306.58	308.82	281.84	730,300
2020-10-12	313.89	315.79	311.10	313.93	286.50	556,600
2020-10-09	315.48	316.29	312.23	314.63	287.14	420,600
2020-10-08	320.58	320.58	313.14	315.32	287.77	499,800
2020-10-07	315.98	315.98	309.71	313.31	285.94	360,600
2020-10-06	322.57	322.57	313.68	315.04	287.52	469,100
2020-10-05	317.71	322.01	312.87	321.93	293.80	573,800
2020-10-02	314.05	320.59	311.14	318.12	290.33	661,300
2020-10-01	320.45	322.09	313.32	315.18	287.64	873,800
2020-09-30	314.92	319.22	313.05	318.48	290.66	627,900
2020-09-29	312.00	314.88	309.62	313.87	286.45	403,600
2020-09-28	316.94	317.83	309.29	310.48	283.36	649,200
2020-09-25	303.94	315.33	303.94	314.02	286.59	650,800
2020-09-24	304.98	311.38	304.66	306.27	279.51	633,200
2020-09-23	313.04	313.04	304.35	305.13	278.47	537,000
2020-09-22	303.36	314.42	303.01	313.20	285.84	506,700
2020-09-21	306.50	309.85	302.37	305.06	278.41	655,000
2020-09-18	309.38	313.74	306.49	308.70	281.73	703,700
2020-09-17	321.45	322.65	308.40	312.35	285.06	483,800
2020-09-16	320.84	328.37	320.84	322.14	294.00	577,900
2020-09-15	312.66	324.64	312.32	323.35	295.10	558,900
2020-09-14	305.94	311.58	305.94	309.69	282.63	389,400
2020-09-11	304.17	307.26	302.89	304.57	277.96	344,900
2020-09-10	312.58	312.58	303.26	303.38	276.88	562,400
2020-09-09	307.38	319.32	307.38	313.36	285.98	908,800
2020-09-08	299.79	308.25	294.35	305.79	279.08	729,800
2020-09-04	305.48	308.17	296.15	300.29	274.06	480,400
2020-09-03	312.82	314.96	303.01	306.77	279.97	509,300
2020-09-02	309.93	315.37	304.88	314.17	286.72	548,400
2020-09-01	305.62	309.91	303.22	306.62	279.83	308,400
2020-08-31	305.67	307.32	304.10	306.07	279.33	483,100
2020-08-28	305.96	306.23	302.05	306.19	279.44	313,000
2020-08-27	306.68	307.46	303.18	305.93	279.20	419,600
2020-08-26	300.62	303.79	299.16	303.46	276.95	373,400
2020-08-25	300.18	305.10	298.08	304.47	277.87	359,700
2020-08-24	303.67	303.87	296.50	301.52	275.18	406,700
2020-08-21	308.77	308.77	299.84	305.44	278.33	423,600
2020-08-20	297.47	303.82	297.17	299.81	273.20	249,300
2020-08-19	308.27	308.27	296.36	298.22	271.75	587,800
2020-08-18	309.01	310.72	306.51	307.47	280.18	359,000
2020-08-17	303.03	308.10	302.30	307.74	280.43	357,700
2020-08-14	303.01	307.46	301.13	303.17	276.26	271,200
2020-08-13	302.72	308.92	302.72	304.63	277.59	316,700
2020-08-12	296.74	305.40	295.93	304.39	277.37	484,000
2020-08-11	305.96	305.96	294.57	295.64	269.40	663,500
2020-08-10	310.58	311.11	298.78	300.83	274.13	808,100
2020-08-07	307.13	313.00	306.93	311.28	283.65	324,200
2020-08-06	304.35	308.06	300.68	307.33	280.05	514,500

← NewerPage 26 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.