Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	235.22	237.48	232.88	237.26	215.18	643,700
2019-11-14	231.87	235.12	230.35	234.98	213.11	519,200
2019-11-13	226.98	231.99	226.15	231.32	209.79	707,900
2019-11-12	228.62	229.90	225.71	226.39	205.32	637,400
2019-11-11	227.29	230.77	227.29	228.62	207.34	415,100
2019-11-08	226.74	231.18	225.00	228.46	207.20	377,300
2019-11-07	230.10	231.94	225.21	226.73	205.63	619,200
2019-11-06	229.76	232.75	228.59	231.50	209.95	424,000
2019-11-05	233.90	233.98	226.82	228.76	207.47	924,000
2019-11-04	239.97	239.97	234.07	234.60	212.76	435,200
2019-11-01	240.65	242.20	234.34	240.18	217.82	539,000
2019-10-31	242.19	242.61	238.28	240.65	218.25	524,700
2019-10-30	239.31	242.12	238.19	241.89	219.38	448,000
2019-10-29	230.30	242.46	230.30	238.68	216.46	986,300
2019-10-28	243.73	246.85	241.86	242.51	219.94	723,400
2019-10-25	246.42	246.42	240.03	244.15	221.42	462,100
2019-10-24	247.72	248.79	245.23	246.56	223.61	728,200
2019-10-23	245.65	248.41	244.43	247.98	224.90	762,900
2019-10-22	247.31	250.85	244.84	244.98	222.18	788,300
2019-10-21	244.47	246.08	242.08	245.83	222.95	506,600
2019-10-18	239.47	246.30	239.47	244.10	221.38	931,500
2019-10-17	233.13	241.37	233.13	240.04	217.70	803,300
2019-10-16	238.77	238.98	229.29	232.94	211.26	839,700
2019-10-15	240.18	240.76	236.20	239.01	216.76	352,900
2019-10-14	241.96	243.97	239.12	240.86	218.44	298,400
2019-10-11	242.72	244.76	241.18	241.47	218.99	504,500
2019-10-10	237.16	243.16	235.16	242.82	220.22	599,200
2019-10-09	237.99	238.91	236.42	238.64	216.43	375,900
2019-10-08	236.27	240.31	234.68	237.16	215.09	740,500
2019-10-07	235.92	237.08	232.78	236.35	214.35	414,700
2019-10-04	237.50	239.98	236.40	236.58	214.56	449,100
2019-10-03	233.42	238.42	233.34	237.28	215.19	818,500
2019-10-02	236.10	237.53	232.39	233.78	212.02	622,900
2019-10-01	240.84	241.86	236.96	237.08	215.01	704,400
2019-09-30	242.41	242.41	238.05	241.15	218.70	806,900
2019-09-27	244.87	246.40	234.83	236.83	214.79	1,157,300
2019-09-26	246.45	248.20	245.58	245.97	223.08	1,075,900
2019-09-25	255.72	255.91	245.02	246.01	223.11	1,238,500
2019-09-24	256.48	259.00	254.34	254.77	231.06	781,500
2019-09-23	256.89	259.65	255.46	255.57	231.78	517,400
2019-09-20	252.44	257.51	250.74	256.77	232.87	941,900
2019-09-19	250.99	252.50	249.08	251.21	227.83	737,500
2019-09-18	252.70	254.98	249.03	253.39	229.80	647,600
2019-09-17	248.07	253.73	246.61	252.99	229.44	654,800
2019-09-16	243.56	246.73	242.51	246.29	223.37	512,900
2019-09-13	245.05	246.07	241.12	243.52	220.85	742,500
2019-09-12	243.32	248.34	243.10	245.90	223.01	858,200
2019-09-11	239.67	244.50	237.57	242.24	219.69	1,059,800
2019-09-10	250.35	250.50	238.64	241.09	218.65	1,373,200
2019-09-09	261.76	262.38	251.61	252.00	228.54	869,100
2019-09-06	263.70	264.72	262.10	262.38	237.96	413,200
2019-09-05	270.00	270.42	262.85	263.20	238.70	632,200
2019-09-04	266.90	269.65	265.59	269.28	244.22	610,700
2019-09-03	262.87	266.35	261.72	265.87	241.12	552,100
2019-08-30	264.56	264.70	261.63	262.43	238.00	497,800
2019-08-29	265.00	265.00	261.34	262.52	238.08	421,100
2019-08-28	264.01	266.13	261.34	263.15	238.66	409,300
2019-08-27	266.30	266.58	264.26	264.84	240.19	464,600
2019-08-26	261.35	265.00	260.00	264.99	239.99	480,400
2019-08-23	261.69	263.91	258.77	260.80	236.19	713,500

← NewerPage 30 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.