Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	260.71	261.15	257.50	260.53	235.95	414,700
2019-08-21	260.65	261.85	259.48	260.42	235.85	384,700
2019-08-20	261.22	262.95	258.80	260.05	235.52	342,600
2019-08-19	261.00	263.04	258.31	260.84	236.23	642,700
2019-08-16	260.87	261.73	257.78	260.29	235.73	1,251,800
2019-08-15	255.51	260.64	254.02	259.85	235.33	457,900
2019-08-14	258.81	259.74	254.68	254.75	230.72	676,700
2019-08-13	255.61	260.50	254.03	259.77	235.26	623,100
2019-08-12	254.00	256.00	253.39	254.84	230.80	385,500
2019-08-09	252.48	254.68	250.75	254.29	230.30	315,100
2019-08-08	248.85	252.74	247.39	252.56	228.73	468,200
2019-08-07	247.35	249.71	243.94	247.73	224.36	532,800
2019-08-06	245.56	248.68	244.73	247.98	224.58	569,200
2019-08-05	246.05	249.16	241.01	244.98	221.87	530,600
2019-08-02	247.58	249.96	244.93	248.62	225.16	708,900
2019-08-01	245.00	247.94	239.62	246.79	223.51	723,800
2019-07-31	248.66	248.66	243.16	245.41	222.26	814,500
2019-07-30	248.86	249.05	238.18	248.43	224.99	1,014,600
2019-07-29	236.99	238.84	235.40	236.98	214.62	901,500
2019-07-26	233.74	237.09	232.98	236.82	214.48	412,800
2019-07-25	234.05	234.46	231.58	233.79	211.73	340,300
2019-07-24	232.71	234.64	227.89	234.08	212.00	602,400
2019-07-23	230.85	233.25	229.66	233.17	211.17	393,700
2019-07-22	228.86	232.04	227.61	230.30	208.57	578,600
2019-07-19	231.84	233.51	228.18	228.40	206.85	445,200
2019-07-18	229.43	232.83	228.04	231.80	209.93	845,300
2019-07-17	233.53	234.65	230.06	231.85	209.98	432,500
2019-07-16	235.22	235.67	231.84	232.31	210.39	465,500
2019-07-15	233.67	235.53	232.94	235.27	213.07	538,900
2019-07-12	236.31	236.42	231.79	233.97	211.90	374,900
2019-07-11	235.65	236.90	233.54	235.18	212.99	429,600
2019-07-10	235.21	236.48	233.77	235.97	213.71	509,100
2019-07-09	233.22	235.33	233.22	234.75	212.60	564,700
2019-07-08	231.00	234.67	231.00	233.42	211.40	360,200
2019-07-05	232.58	234.02	229.03	232.61	210.66	381,100
2019-07-03	230.52	234.82	230.30	234.29	212.19	313,500
2019-07-02	226.26	230.74	225.76	230.42	208.68	639,300
2019-07-01	227.48	227.48	221.10	224.99	203.76	616,100
2019-06-28	225.01	225.01	222.60	224.84	203.63	832,700
2019-06-27	223.06	225.86	223.06	224.83	203.62	364,400
2019-06-26	227.88	227.88	222.48	223.50	202.41	607,800
2019-06-25	233.19	233.84	228.08	228.33	206.79	437,800
2019-06-24	232.73	235.00	230.80	232.52	210.58	441,200
2019-06-21	232.25	233.30	230.52	231.91	210.03	837,600
2019-06-20	234.90	236.56	232.83	233.68	211.63	524,100
2019-06-19	229.79	234.33	229.61	233.48	211.45	596,100
2019-06-18	228.75	230.95	228.51	229.55	207.89	782,500
2019-06-17	226.80	228.73	225.68	227.75	206.26	926,300
2019-06-14	225.07	227.98	223.64	226.50	205.13	788,600
2019-06-13	226.50	227.47	223.37	224.50	203.32	855,100
2019-06-12	223.17	227.00	223.17	226.85	205.45	791,600
2019-06-11	222.33	223.60	219.89	223.27	202.21	410,800
2019-06-10	220.16	221.75	217.97	221.54	200.64	460,900
2019-06-07	221.99	223.31	220.40	220.50	199.70	462,700
2019-06-06	221.00	222.29	218.51	221.48	200.58	465,400
2019-06-05	218.00	220.91	216.42	220.72	199.90	608,900
2019-06-04	217.91	218.38	214.74	217.46	196.94	492,200
2019-06-03	217.55	217.90	213.67	217.42	196.91	762,500
2019-05-31	212.28	218.05	211.87	216.41	195.99	994,300
2019-05-30	203.40	212.86	203.40	212.61	192.55	1,054,400

← NewerPage 31 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.