Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	315.21	315.21	303.23	306.48	279.28	412,300
2020-08-04	311.56	319.92	307.14	310.31	282.77	896,500
2020-08-03	310.62	312.82	304.07	305.39	278.29	441,400
2020-07-31	313.72	314.34	307.95	311.54	283.89	530,800
2020-07-30	310.00	315.00	309.04	311.41	283.77	707,900
2020-07-29	312.20	321.19	312.20	317.57	289.38	665,600
2020-07-28	305.82	312.96	305.02	312.24	284.53	774,900
2020-07-27	298.93	308.21	298.07	304.49	277.47	671,300
2020-07-24	298.49	301.28	295.22	298.68	272.17	520,200
2020-07-23	298.68	302.33	294.19	298.68	272.17	537,500
2020-07-22	297.17	299.58	295.21	298.20	271.73	319,200
2020-07-21	301.76	303.48	295.58	296.85	270.50	480,500
2020-07-20	296.78	304.98	296.78	300.78	274.08	472,800
2020-07-17	296.19	300.23	291.04	297.64	271.22	397,500
2020-07-16	292.59	293.24	289.04	291.56	265.68	393,300
2020-07-15	297.91	298.25	288.97	292.91	266.91	745,400
2020-07-14	297.02	298.26	291.43	297.12	270.75	712,600
2020-07-13	300.99	304.22	289.03	291.73	265.84	741,300
2020-07-10	308.92	309.83	301.71	304.42	277.40	521,500
2020-07-09	302.26	308.16	300.13	307.78	280.46	380,600
2020-07-08	307.73	308.33	301.98	303.18	276.27	489,700
2020-07-07	300.23	310.86	298.91	305.49	278.38	549,200
2020-07-06	304.50	309.99	301.21	302.39	275.55	728,600
2020-07-02	304.13	307.70	300.09	300.58	273.90	594,400
2020-07-01	297.72	303.30	291.04	301.35	274.60	623,300
2020-06-30	289.68	299.70	289.56	297.92	271.48	772,000
2020-06-29	298.32	298.32	287.14	289.18	263.51	632,900
2020-06-26	291.33	295.94	285.95	294.19	268.08	4,149,300
2020-06-25	284.59	289.52	281.15	289.29	263.61	1,002,800
2020-06-24	291.75	295.18	281.99	287.77	262.23	1,086,500
2020-06-23	297.95	299.45	292.01	293.78	267.71	661,600
2020-06-22	300.85	302.93	291.14	297.12	270.75	844,800
2020-06-19	292.01	307.53	288.87	302.30	275.47	2,357,800
2020-06-18	298.18	299.71	288.60	289.29	263.61	792,100
2020-06-17	305.65	306.78	297.34	297.89	271.45	773,500
2020-06-16	305.45	305.45	294.90	302.04	275.23	690,400
2020-06-15	293.77	299.77	289.66	299.37	272.80	582,700
2020-06-12	294.95	298.97	292.46	297.37	270.98	597,700
2020-06-11	306.09	306.09	289.53	290.00	264.26	1,060,400
2020-06-10	307.66	311.32	300.79	306.12	278.95	583,500
2020-06-09	299.63	309.68	294.08	308.25	280.89	875,200
2020-06-08	295.50	298.75	293.19	294.64	268.49	1,122,800
2020-06-05	312.68	312.68	294.81	297.18	270.80	1,385,200
2020-06-04	312.19	314.99	298.85	300.59	273.91	864,100
2020-06-03	312.33	323.02	312.33	314.95	287.00	606,200
2020-06-02	314.35	319.98	314.15	318.26	290.01	609,600
2020-06-01	314.68	320.77	311.69	317.68	289.48	715,700
2020-05-29	310.81	315.01	306.02	314.13	286.25	727,300
2020-05-28	304.00	313.46	303.81	310.69	283.12	564,500
2020-05-27	293.02	303.00	289.95	302.89	276.01	639,400
2020-05-26	293.62	296.60	285.83	293.49	267.02	771,600
2020-05-22	282.25	290.59	279.52	289.96	263.81	858,600
2020-05-21	280.71	284.33	279.49	281.29	255.92	495,500
2020-05-20	286.89	290.35	279.00	283.75	258.16	505,400
2020-05-19	285.14	293.33	284.05	284.30	258.66	473,500
2020-05-18	292.11	292.68	284.46	289.33	263.23	847,300
2020-05-15	282.29	285.44	276.36	284.10	258.48	596,300
2020-05-14	278.86	285.14	278.86	282.93	257.41	682,000
2020-05-13	288.73	294.25	283.29	284.09	258.47	789,400
2020-05-12	296.56	298.83	288.80	289.17	263.09	666,000

← NewerPage 27 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.