Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	157.70	158.61	157.10	158.18	143.26	829,900
2018-09-06	155.86	158.35	155.86	158.06	143.15	914,700
2018-09-05	155.92	157.52	154.32	156.73	141.94	778,500
2018-09-04	154.77	156.07	154.53	155.92	141.21	800,000
2018-08-31	154.32	156.37	154.32	155.23	140.58	1,081,900
2018-08-30	157.48	157.77	153.55	154.26	139.71	1,054,800
2018-08-29	156.57	157.88	156.57	157.53	142.67	445,200
2018-08-28	156.91	157.20	155.79	156.64	141.86	601,300
2018-08-27	156.45	156.83	155.78	156.81	142.02	574,600
2018-08-24	154.59	156.25	154.30	156.03	141.31	683,000
2018-08-23	154.00	155.25	153.34	154.19	139.64	472,800
2018-08-22	156.20	156.30	153.26	154.10	139.56	852,400
2018-08-21	158.08	158.50	156.37	156.61	141.83	471,000
2018-08-20	158.16	158.93	156.63	157.90	143.00	814,500
2018-08-17	155.84	158.08	154.92	157.82	142.93	729,600
2018-08-16	155.29	156.39	155.17	155.70	141.01	941,000
2018-08-15	154.83	156.34	154.08	155.05	140.42	657,900
2018-08-14	155.69	156.06	154.21	154.80	140.20	797,000
2018-08-13	155.56	156.40	154.59	155.20	140.56	871,300
2018-08-10	156.68	157.13	155.61	156.10	141.37	574,900
2018-08-09	157.14	157.73	156.64	156.95	142.14	429,700
2018-08-08	158.17	158.88	156.93	157.22	142.39	885,000
2018-08-07	159.05	159.19	157.94	158.06	143.15	537,500
2018-08-06	158.68	159.81	157.42	158.87	143.88	943,300
2018-08-03	157.62	158.95	156.74	158.49	143.54	1,750,300
2018-08-02	161.78	162.66	156.65	157.20	142.37	1,437,200
2018-08-01	157.02	161.72	155.64	161.57	146.33	3,144,200
2018-07-31	158.25	160.88	156.39	158.25	143.32	2,149,200
2018-07-30	159.97	160.77	157.42	158.21	143.28	1,338,600
2018-07-27	161.75	162.75	159.71	160.07	144.97	609,300
2018-07-26	161.34	162.58	161.19	161.43	146.20	1,521,200
2018-07-25	160.56	161.94	159.76	160.68	145.52	1,703,000
2018-07-24	161.50	161.88	159.52	160.32	145.19	1,676,800
2018-07-23	161.80	161.83	160.79	161.51	146.27	572,300
2018-07-20	162.46	163.23	161.21	162.26	146.95	569,900
2018-07-19	162.67	163.74	161.24	162.63	147.29	484,900
2018-07-18	163.94	163.94	161.88	162.44	147.11	755,000
2018-07-17	163.39	163.82	162.40	163.69	148.25	925,300
2018-07-16	164.60	164.60	162.28	163.13	147.74	607,400
2018-07-13	165.31	166.82	164.12	164.61	149.08	530,500
2018-07-12	164.70	166.72	163.01	165.32	149.72	623,600
2018-07-11	164.65	165.69	163.25	164.74	149.20	618,700
2018-07-10	161.24	165.64	160.68	165.49	149.88	783,400
2018-07-09	165.63	165.63	161.77	163.05	147.67	906,900
2018-07-06	166.61	167.41	165.11	165.46	149.85	785,500
2018-07-05	163.73	166.15	162.46	166.03	150.37	585,400
2018-07-03	165.37	166.10	162.62	162.72	147.37	618,900
2018-07-02	164.68	165.77	162.76	164.69	149.15	867,100
2018-06-29	164.43	166.18	163.06	165.12	149.54	836,400
2018-06-28	164.60	165.08	163.36	164.93	149.37	735,300
2018-06-27	164.61	165.28	163.97	164.25	148.75	1,228,400
2018-06-26	163.25	164.30	161.84	164.19	148.70	1,455,000
2018-06-25	161.83	162.86	161.12	162.52	147.19	819,400
2018-06-22	160.92	162.17	159.67	162.06	146.77	686,700
2018-06-21	158.80	160.62	157.65	160.57	145.42	712,200
2018-06-20	158.95	159.94	157.13	158.80	143.82	596,400
2018-06-19	157.21	159.54	157.02	158.45	143.50	1,087,400
2018-06-18	156.18	158.16	155.61	157.85	142.96	679,900
2018-06-15	156.93	158.62	155.82	156.17	141.44	1,081,600
2018-06-14	157.00	158.72	156.69	157.00	142.19	904,300

← NewerPage 35 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.