Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	182.45	182.88	180.08	182.48	165.26	839,100
2019-03-01	181.21	182.44	178.85	182.11	164.93	684,400
2019-02-28	180.18	183.02	179.77	180.56	163.53	999,000
2019-02-27	180.76	181.51	178.57	180.41	163.39	347,500
2019-02-26	180.66	182.12	179.96	180.99	163.91	556,100
2019-02-25	181.92	182.63	179.88	181.09	164.01	656,800
2019-02-22	181.49	184.63	179.35	182.55	165.33	992,300
2019-02-21	183.54	183.54	180.34	182.66	165.43	776,000
2019-02-20	183.05	184.05	182.00	182.99	165.73	652,800
2019-02-19	184.46	186.35	183.01	183.55	166.23	873,800
2019-02-15	185.06	185.93	184.01	185.50	168.00	1,332,700
2019-02-14	184.02	185.12	183.59	184.19	166.81	432,600
2019-02-13	183.36	184.49	182.65	184.34	166.95	423,600
2019-02-12	184.13	184.20	182.14	183.21	165.93	403,800
2019-02-11	183.90	184.98	182.95	183.97	166.61	505,200
2019-02-08	183.58	184.74	182.49	183.22	165.93	515,300
2019-02-07	181.16	183.87	180.43	183.65	166.32	370,000
2019-02-06	184.03	184.60	181.29	181.42	164.30	542,700
2019-02-05	181.85	184.71	181.55	184.59	167.17	754,700
2019-02-04	181.04	182.50	179.89	182.46	165.25	572,300
2019-02-01	182.94	183.36	178.10	181.14	164.05	590,700
2019-01-31	178.63	182.80	177.47	182.53	165.31	878,400
2019-01-30	178.67	180.00	177.38	178.81	161.94	712,900
2019-01-29	177.83	178.84	177.00	178.76	161.89	666,700
2019-01-28	176.39	178.00	175.17	177.62	160.86	542,300
2019-01-25	176.34	179.63	174.94	177.27	160.55	957,400
2019-01-24	175.06	177.91	173.41	176.53	159.88	569,400
2019-01-23	173.01	175.60	172.32	175.50	158.94	834,500
2019-01-22	172.92	174.00	171.16	173.16	156.82	638,700
2019-01-18	174.35	174.56	171.46	173.05	156.72	1,068,100
2019-01-17	171.91	174.32	171.53	173.46	157.09	634,500
2019-01-16	170.57	173.31	169.23	172.57	156.29	695,100
2019-01-15	169.64	171.79	169.32	170.50	154.41	525,800
2019-01-14	169.31	170.62	168.35	169.16	153.20	647,200
2019-01-11	167.83	170.43	166.71	169.79	153.77	451,200
2019-01-10	164.52	168.21	163.81	168.05	152.20	486,100
2019-01-09	167.25	167.25	164.25	164.94	149.38	523,000
2019-01-08	165.61	167.74	163.65	167.26	151.48	763,300
2019-01-07	163.71	166.73	163.04	164.59	149.06	593,900
2019-01-04	162.97	165.04	161.99	162.94	147.57	743,900
2019-01-03	160.15	164.61	160.15	162.54	147.21	804,200
2019-01-02	160.10	160.98	158.07	160.75	145.58	805,800
2018-12-31	163.00	163.52	160.24	161.89	146.62	814,900
2018-12-28	164.54	165.06	161.52	162.49	147.16	575,700
2018-12-27	162.65	164.99	158.04	163.19	147.79	687,800
2018-12-26	158.00	164.28	155.19	164.27	148.77	1,044,500
2018-12-24	161.17	162.88	157.90	158.13	143.21	830,500
2018-12-21	163.78	167.60	161.54	161.79	146.53	1,977,000
2018-12-20	164.45	166.38	162.18	163.40	147.98	1,042,900
2018-12-19	164.83	168.05	164.70	165.10	149.52	1,170,300
2018-12-18	165.74	167.45	165.31	165.44	149.83	948,000
2018-12-17	172.10	172.45	164.51	164.61	149.08	1,246,300
2018-12-14	171.18	173.58	170.20	172.50	156.23	866,900
2018-12-13	169.59	173.66	169.59	172.22	155.97	817,900
2018-12-12	171.25	171.74	168.89	168.97	153.03	739,300
2018-12-11	170.75	171.97	169.65	171.29	155.13	779,100
2018-12-10	167.73	170.14	165.93	168.87	152.94	798,600
2018-12-07	171.89	171.89	167.77	168.17	152.30	599,400
2018-12-06	169.31	171.70	165.25	171.51	155.33	1,083,100
2018-12-04	170.29	171.79	168.89	169.83	153.81	686,000

← NewerPage 33 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.