Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	204.33	205.20	203.10	203.77	184.55	912,200
2019-05-28	208.89	210.29	203.80	203.83	184.60	1,318,100
2019-05-24	211.36	212.18	208.70	208.74	189.05	492,100
2019-05-23	206.05	210.29	205.40	210.03	190.21	440,000
2019-05-22	205.58	207.14	205.58	206.84	187.33	468,500
2019-05-21	204.34	206.40	203.99	205.50	186.11	701,500
2019-05-20	207.46	207.46	199.22	203.23	184.06	1,491,200
2019-05-17	210.81	214.94	209.78	209.98	190.17	525,700
2019-05-16	211.04	213.67	210.50	212.31	192.28	424,800
2019-05-15	207.34	211.07	207.28	210.40	190.55	572,300
2019-05-14	209.86	212.96	209.02	209.47	189.71	479,900
2019-05-13	208.15	210.14	207.77	209.27	189.53	433,200
2019-05-10	207.20	210.73	206.36	210.39	190.54	591,500
2019-05-09	207.00	208.10	205.22	207.31	187.75	551,700
2019-05-08	204.01	208.50	204.01	207.94	188.32	729,800
2019-05-07	205.61	206.11	202.52	204.35	185.07	665,300
2019-05-06	206.52	207.51	205.00	206.04	186.60	390,100
2019-05-03	204.97	207.28	204.37	206.92	187.40	529,000
2019-05-02	203.13	205.15	203.13	204.19	184.93	853,200
2019-05-01	202.94	207.19	202.68	203.81	184.58	768,100
2019-04-30	199.61	204.12	197.86	203.73	184.51	892,400
2019-04-29	200.65	201.48	199.23	199.81	180.96	639,500
2019-04-26	199.68	201.26	199.34	201.07	182.10	390,600
2019-04-25	200.43	200.84	198.33	199.53	180.71	435,400
2019-04-24	200.22	202.00	199.05	200.84	181.89	387,300
2019-04-23	199.26	200.87	198.15	199.98	181.11	454,000
2019-04-22	197.48	199.64	196.38	199.37	180.56	472,600
2019-04-18	197.53	198.95	193.91	198.18	179.48	630,300
2019-04-17	200.00	201.07	197.03	197.30	178.69	667,100
2019-04-16	203.88	203.94	197.83	198.88	180.12	483,700
2019-04-15	203.75	204.06	201.94	203.11	183.95	424,600
2019-04-12	202.73	204.34	200.68	204.24	184.97	419,800
2019-04-11	202.93	203.64	201.77	203.32	184.14	505,200
2019-04-10	201.73	202.98	201.26	202.53	183.42	443,500
2019-04-09	201.41	202.79	199.90	201.19	182.21	612,200
2019-04-08	201.02	202.18	199.86	201.49	182.48	530,800
2019-04-05	197.67	201.17	197.47	201.01	182.05	699,200
2019-04-04	200.51	200.96	198.02	198.13	179.44	922,200
2019-04-03	199.77	201.57	198.01	200.12	181.24	571,200
2019-04-02	198.05	200.50	197.05	199.64	180.80	758,300
2019-04-01	200.22	200.22	196.21	197.91	179.24	1,041,500
2019-03-29	194.94	200.04	194.14	199.66	180.82	1,491,800
2019-03-28	193.89	195.16	192.43	194.93	176.54	1,077,200
2019-03-27	195.45	195.45	192.58	193.75	175.47	824,500
2019-03-26	196.89	196.89	194.40	195.00	176.60	655,200
2019-03-25	197.32	197.76	195.41	195.58	177.13	759,800
2019-03-22	195.10	198.14	195.10	197.12	178.52	999,200
2019-03-21	192.10	196.27	191.59	196.07	177.57	810,500
2019-03-20	191.59	193.73	190.51	192.61	174.44	632,600
2019-03-19	191.65	193.17	191.50	191.89	173.79	667,900
2019-03-18	191.06	192.18	190.28	191.56	173.49	733,700
2019-03-15	189.55	191.27	189.09	190.95	172.93	1,102,900
2019-03-14	189.21	189.50	187.64	189.44	171.57	490,200
2019-03-13	187.49	189.04	187.15	188.96	171.13	710,300
2019-03-12	185.76	187.73	184.73	187.12	169.47	579,500
2019-03-11	183.27	186.00	183.27	185.91	168.37	568,100
2019-03-08	183.38	185.69	182.11	183.47	166.16	511,700
2019-03-07	182.30	184.50	181.50	183.38	166.08	707,900
2019-03-06	182.00	183.07	181.68	182.30	165.10	399,500
2019-03-05	182.48	183.73	181.33	182.10	164.92	734,900

← NewerPage 32 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.