Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	171.81	172.84	166.19	169.96	153.93	1,047,800
2018-11-30	169.01	171.01	168.69	170.81	154.69	934,700
2018-11-29	168.43	169.77	166.47	168.55	152.65	626,100
2018-11-28	165.23	168.38	164.64	168.36	152.48	639,700
2018-11-27	166.00	166.32	164.44	165.20	149.61	846,500
2018-11-26	166.00	168.05	165.23	166.05	150.38	680,000
2018-11-23	167.49	167.49	165.52	165.64	150.01	291,500
2018-11-21	168.71	169.75	166.33	167.61	151.80	1,309,300
2018-11-20	170.87	172.98	168.36	168.77	152.85	1,341,500
2018-11-19	171.34	173.76	170.87	173.14	156.81	825,100
2018-11-16	170.16	173.42	169.92	172.02	155.79	679,600
2018-11-15	171.24	171.24	168.99	170.17	154.12	1,008,800
2018-11-14	173.24	174.19	170.07	172.04	155.81	824,200
2018-11-13	172.47	173.40	171.58	172.47	156.20	1,228,100
2018-11-12	172.00	173.47	171.25	171.90	155.68	770,700
2018-11-09	171.25	172.57	169.84	171.51	155.33	911,300
2018-11-08	170.00	171.99	169.24	171.52	155.34	1,083,900
2018-11-07	170.00	170.89	167.93	170.61	154.51	1,043,400
2018-11-06	169.11	170.00	164.76	166.21	150.53	1,069,800
2018-11-05	165.00	166.93	164.56	166.62	150.90	898,400
2018-11-02	164.12	164.92	162.26	164.87	149.32	738,000
2018-11-01	162.98	164.61	161.89	163.83	148.37	650,500
2018-10-31	163.48	164.66	160.89	162.17	146.87	1,348,600
2018-10-30	155.53	162.54	154.47	162.22	146.92	1,283,700
2018-10-29	152.06	155.10	151.28	154.76	140.16	1,062,200
2018-10-26	154.57	154.57	150.52	151.21	136.94	889,600
2018-10-25	155.08	156.90	152.91	156.13	141.40	820,500
2018-10-24	153.88	155.74	153.67	154.46	139.89	686,800
2018-10-23	152.78	154.64	151.95	153.97	139.44	711,200
2018-10-22	154.42	156.32	153.53	153.57	139.08	1,291,000
2018-10-19	153.63	157.35	153.63	154.38	139.82	704,600
2018-10-18	152.40	155.35	151.47	153.31	138.85	1,036,500
2018-10-17	152.56	152.99	151.14	152.34	137.97	422,800
2018-10-16	150.26	153.41	149.13	152.88	138.46	531,000
2018-10-15	147.19	151.00	146.13	149.13	135.06	610,400
2018-10-12	147.85	149.95	146.29	147.61	133.68	1,287,300
2018-10-11	153.05	153.43	146.22	146.65	132.81	1,149,600
2018-10-10	155.19	157.44	152.98	153.00	138.57	974,100
2018-10-09	155.08	156.33	154.13	155.84	141.14	441,700
2018-10-08	152.29	156.02	152.29	154.90	140.29	543,500
2018-10-05	153.63	154.41	152.75	152.82	138.40	669,000
2018-10-04	154.39	154.54	152.56	153.24	138.78	577,000
2018-10-03	156.57	157.52	154.46	154.61	140.02	1,077,200
2018-10-02	157.64	158.85	156.35	156.42	141.66	587,200
2018-10-01	158.40	161.55	157.36	157.39	142.54	469,600
2018-09-28	158.54	160.72	158.26	160.63	145.48	740,500
2018-09-27	158.19	159.29	158.06	158.50	143.55	464,500
2018-09-26	158.76	159.84	158.38	158.51	143.56	502,100
2018-09-25	159.00	159.22	158.07	158.77	143.79	669,000
2018-09-24	159.92	160.78	158.37	159.44	144.40	598,200
2018-09-21	160.89	161.80	159.61	160.53	145.38	1,152,600
2018-09-20	160.75	161.15	159.99	160.82	145.65	405,400
2018-09-19	161.25	161.53	160.25	160.51	145.37	467,900
2018-09-18	159.60	161.32	159.60	160.80	145.63	721,200
2018-09-17	159.92	160.73	159.21	159.58	144.52	403,400
2018-09-14	161.03	161.51	159.16	159.66	144.60	659,700
2018-09-13	158.93	161.65	158.55	161.03	145.84	513,400
2018-09-12	158.84	158.84	157.41	158.50	143.55	549,400
2018-09-11	158.60	159.08	158.14	158.26	143.33	426,200
2018-09-10	158.80	159.93	158.06	159.10	144.09	568,800

← NewerPage 34 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.