Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	292.80	292.92	288.63	289.78	263.21	611,800
2020-02-12	284.07	293.19	281.18	292.81	265.97	1,099,000
2020-02-11	272.15	287.47	271.99	284.00	257.96	1,776,900
2020-02-10	259.13	265.26	258.33	264.74	240.47	717,900
2020-02-07	256.70	259.39	255.84	258.82	235.09	363,800
2020-02-06	254.73	258.07	253.75	256.50	232.98	508,600
2020-02-05	254.70	254.70	251.41	254.57	231.23	357,600
2020-02-04	250.23	254.44	249.66	254.17	230.87	411,700
2020-02-03	250.91	254.14	248.73	249.58	226.70	518,500
2020-01-31	251.78	254.65	249.30	249.56	226.68	537,800
2020-01-30	247.81	254.00	247.11	253.74	230.48	557,100
2020-01-29	251.76	251.88	247.50	249.34	226.48	449,300
2020-01-28	253.49	253.49	251.08	251.75	228.67	574,100
2020-01-27	251.72	253.56	250.02	252.74	229.57	482,300
2020-01-24	255.01	255.78	252.70	253.15	229.94	316,600
2020-01-23	251.88	255.34	251.28	255.01	231.63	387,300
2020-01-22	255.94	256.47	251.44	252.61	229.45	586,000
2020-01-21	251.33	254.82	250.87	254.44	231.11	650,200
2020-01-17	250.70	254.76	250.01	252.04	228.93	533,200
2020-01-16	249.42	250.90	247.13	250.73	227.74	698,000
2020-01-15	249.03	251.29	248.63	249.50	226.63	352,200
2020-01-14	249.32	250.39	246.46	248.66	225.86	526,300
2020-01-13	246.36	250.27	246.36	250.05	227.13	669,000
2020-01-10	242.12	245.46	240.82	244.83	222.38	387,000
2020-01-09	240.94	242.68	240.10	241.20	219.09	358,900
2020-01-08	237.82	241.06	237.46	240.03	218.02	547,800
2020-01-07	241.08	241.50	235.50	237.45	215.68	539,300
2020-01-06	241.03	242.00	238.00	241.25	219.13	810,600
2020-01-03	237.71	241.80	237.71	241.03	218.93	787,400
2020-01-02	241.15	242.27	237.18	238.87	216.97	555,800
2019-12-31	239.03	242.81	238.13	240.99	218.90	787,000
2019-12-30	240.86	241.28	238.17	238.49	216.63	805,300
2019-12-27	241.39	241.85	239.90	241.41	219.28	312,700
2019-12-26	240.22	242.20	239.37	241.26	219.14	257,300
2019-12-24	240.85	241.10	238.90	240.15	218.13	203,000
2019-12-23	241.40	243.16	240.19	240.61	218.55	377,800
2019-12-20	242.04	243.95	237.39	241.22	219.11	1,202,000
2019-12-19	233.62	240.21	233.57	238.15	216.32	882,100
2019-12-18	227.53	235.79	227.53	233.90	212.46	1,750,600
2019-12-17	234.56	236.33	227.40	227.60	206.73	1,537,400
2019-12-16	234.44	237.29	233.30	234.68	213.16	994,800
2019-12-13	227.74	235.61	227.63	235.48	213.89	749,300
2019-12-12	236.34	236.38	227.75	228.05	207.14	676,800
2019-12-11	235.81	237.44	233.50	235.77	214.15	554,500
2019-12-10	237.69	238.49	233.55	235.60	214.00	540,000
2019-12-09	236.88	237.98	235.31	237.75	215.95	324,600
2019-12-06	236.96	237.42	233.50	236.49	214.81	399,700
2019-12-05	235.03	236.07	233.37	235.94	214.31	277,400
2019-12-04	233.83	237.30	232.34	235.36	213.78	348,300
2019-12-03	232.10	236.09	232.10	234.97	213.43	341,000
2019-12-02	236.12	236.47	230.99	232.14	210.86	458,500
2019-11-29	237.43	239.31	236.29	236.47	214.79	239,500
2019-11-27	237.45	237.81	235.21	237.54	215.76	503,400
2019-11-26	231.91	238.09	231.30	237.09	215.35	1,335,100
2019-11-25	233.21	234.77	231.23	231.54	210.31	738,100
2019-11-22	237.67	238.10	231.91	232.35	211.05	416,800
2019-11-21	240.32	242.02	236.88	237.71	215.92	452,600
2019-11-20	239.78	244.61	238.72	240.75	218.68	505,700
2019-11-19	236.47	240.83	234.66	239.99	217.65	485,800
2019-11-18	237.21	239.93	235.85	236.16	214.18	406,700

← NewerPage 29 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.