Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	289.80	300.75	288.96	296.56	269.81	1,005,600
2020-05-08	291.12	294.43	289.09	291.86	265.54	708,500
2020-05-07	290.59	292.95	284.52	286.13	260.32	874,600
2020-05-06	295.95	300.02	285.22	288.35	262.34	818,900
2020-05-05	285.04	297.95	285.04	294.51	267.95	730,900
2020-05-04	290.77	293.36	278.12	288.50	262.48	797,600
2020-05-01	287.96	292.32	285.17	286.76	260.90	584,100
2020-04-30	288.08	292.47	285.88	289.92	263.77	1,679,300
2020-04-29	306.02	309.69	291.05	291.47	265.18	1,031,500
2020-04-28	317.11	317.11	305.03	305.31	277.77	662,500
2020-04-27	306.62	309.62	303.49	308.80	280.95	653,000
2020-04-24	308.33	308.45	297.14	305.79	278.21	731,700
2020-04-23	306.17	313.46	303.83	306.67	279.01	637,200
2020-04-22	298.50	310.00	296.59	306.56	278.91	608,200
2020-04-21	298.36	302.75	293.25	294.03	267.51	555,800
2020-04-20	311.75	311.75	299.64	300.27	273.19	585,500
2020-04-17	313.57	315.84	308.34	314.83	286.43	762,700
2020-04-16	300.52	309.77	300.13	308.70	280.86	584,900
2020-04-15	302.58	303.57	295.00	301.82	274.60	661,200
2020-04-14	293.81	308.77	290.01	302.61	275.32	805,800
2020-04-13	302.88	304.05	284.93	289.00	262.93	601,700
2020-04-09	304.90	314.84	297.77	305.81	278.23	1,386,200
2020-04-08	279.07	303.73	277.52	302.06	274.82	864,100
2020-04-07	289.50	290.00	276.49	276.66	251.71	734,100
2020-04-06	272.88	279.32	268.44	277.46	252.43	1,380,500
2020-04-03	272.91	276.24	260.39	264.80	240.92	668,600
2020-04-02	259.55	278.64	256.37	274.94	250.14	1,091,700
2020-04-01	258.30	268.00	252.16	260.47	236.98	834,500
2020-03-31	273.79	274.29	262.44	269.97	245.62	1,856,000
2020-03-30	269.42	280.40	260.12	278.66	253.53	824,700
2020-03-27	251.25	270.04	251.25	261.38	237.80	849,700
2020-03-26	245.13	267.27	243.37	264.49	240.63	1,038,400
2020-03-25	237.99	251.22	237.99	243.14	221.21	1,178,900
2020-03-24	221.93	244.87	220.54	242.24	220.39	1,703,100
2020-03-23	231.51	231.51	205.20	215.46	196.03	1,736,200
2020-03-20	247.22	249.24	228.13	229.33	208.65	1,384,300
2020-03-19	261.90	261.90	232.70	245.14	223.03	1,396,200
2020-03-18	268.54	279.86	254.41	260.25	236.78	1,528,900
2020-03-17	264.63	280.74	254.90	274.46	249.70	1,576,700
2020-03-16	259.56	276.45	246.58	256.71	233.56	1,664,800
2020-03-13	276.37	282.70	265.75	281.89	256.46	1,530,100
2020-03-12	257.15	282.05	245.53	263.96	240.15	1,721,500
2020-03-11	272.91	280.33	271.21	274.70	249.92	1,096,000
2020-03-10	270.29	282.74	265.31	281.89	256.46	1,176,900
2020-03-09	270.44	276.05	264.09	264.71	240.83	1,079,100
2020-03-06	292.64	295.78	276.79	285.57	259.39	1,049,600
2020-03-05	297.49	303.69	295.88	300.32	272.79	1,020,600
2020-03-04	288.62	304.61	287.50	303.24	275.44	1,180,800
2020-03-03	285.00	295.40	281.94	286.66	260.38	1,193,900
2020-03-02	266.95	285.20	265.95	285.05	258.92	1,231,500
2020-02-28	267.05	268.44	257.22	265.09	240.79	1,941,700
2020-02-27	283.00	288.40	270.58	271.89	246.96	1,324,900
2020-02-26	292.51	293.28	285.22	288.28	261.85	844,400
2020-02-25	295.88	302.39	287.49	291.09	264.40	881,600
2020-02-24	295.80	299.04	294.29	295.51	268.42	825,400
2020-02-21	292.43	309.85	287.38	295.65	268.55	1,696,000
2020-02-20	289.59	292.39	286.02	292.13	265.35	606,300
2020-02-19	293.93	293.93	289.33	289.85	263.28	576,300
2020-02-18	294.61	294.74	289.82	291.72	264.98	581,200
2020-02-14	290.57	294.77	289.54	294.61	267.60	425,200

← NewerPage 28 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.