Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	157.00	158.72	156.69	157.00	142.19	904,300
2018-06-13	160.50	160.50	155.88	156.37	141.62	744,300
2018-06-12	157.87	160.87	157.24	160.75	145.58	821,400
2018-06-11	157.71	159.73	156.92	158.09	143.17	459,200
2018-06-08	157.48	158.59	155.82	157.32	142.48	680,200
2018-06-07	158.16	159.93	156.75	157.56	142.70	945,100
2018-06-06	159.65	159.65	156.14	157.84	142.95	762,400
2018-06-05	160.00	160.44	158.12	159.67	144.61	795,700
2018-06-04	158.92	160.60	158.41	159.90	144.81	434,500
2018-06-01	158.51	159.44	157.25	158.48	143.53	425,400
2018-05-31	158.66	159.27	155.59	158.07	143.16	983,100
2018-05-30	158.93	160.65	157.96	158.97	143.97	532,500
2018-05-29	157.31	159.64	157.11	158.70	143.73	663,400
2018-05-25	157.58	159.98	156.93	157.91	143.01	571,400
2018-05-24	158.22	158.28	155.83	156.80	142.01	602,900
2018-05-23	156.68	158.03	156.01	157.95	143.05	589,400
2018-05-22	159.79	159.79	156.48	157.29	142.45	891,600
2018-05-21	157.88	160.31	157.08	159.77	144.70	593,700
2018-05-18	157.54	159.45	156.10	157.69	142.81	961,200
2018-05-17	158.10	158.52	155.99	157.51	142.65	526,300
2018-05-16	157.76	158.07	156.63	157.75	142.87	514,600
2018-05-15	156.91	158.18	155.80	157.67	142.79	874,900
2018-05-14	160.28	161.01	157.49	157.99	143.08	648,200
2018-05-11	162.14	163.13	159.60	160.10	145.00	760,300
2018-05-10	159.57	162.86	159.15	161.95	146.67	791,500
2018-05-09	157.32	159.21	156.53	158.94	143.94	481,700
2018-05-08	156.70	157.73	155.49	157.40	142.55	877,000
2018-05-07	158.99	160.26	157.14	157.60	142.73	653,300
2018-05-04	156.24	159.60	155.76	159.14	144.13	696,900
2018-05-03	155.87	157.08	154.21	156.16	141.43	992,400
2018-05-02	155.80	156.89	151.24	155.85	141.15	1,592,700
2018-05-01	161.84	161.84	153.76	157.50	142.64	1,880,000
2018-04-30	158.65	161.94	157.81	160.23	145.11	1,846,000
2018-04-27	161.91	162.90	156.58	158.95	143.95	1,825,500
2018-04-26	165.51	166.64	164.50	165.22	149.63	1,031,100
2018-04-25	163.95	165.26	163.42	164.49	148.97	1,138,600
2018-04-24	166.85	169.01	164.37	164.93	149.37	1,112,000
2018-04-23	165.57	166.95	164.98	165.82	150.18	780,800
2018-04-20	166.06	168.93	165.02	165.69	150.06	765,100
2018-04-19	167.00	167.00	163.37	165.61	149.99	1,031,300
2018-04-18	167.26	168.50	166.54	167.84	152.01	640,600
2018-04-17	166.52	169.57	165.45	167.77	151.94	880,500
2018-04-16	165.11	167.70	163.14	166.15	150.47	692,500
2018-04-13	165.15	165.16	163.25	164.54	149.02	1,067,600
2018-04-12	165.35	166.98	161.42	164.45	148.93	1,461,000
2018-04-11	161.91	166.87	160.00	164.39	148.88	1,557,300
2018-04-10	172.84	173.85	156.42	163.07	147.69	5,422,600
2018-04-09	170.10	172.83	169.99	171.58	155.39	810,900
2018-04-06	171.16	172.99	168.66	169.73	153.72	849,600
2018-04-05	170.89	173.14	170.18	171.69	155.49	690,400
2018-04-04	167.45	171.25	167.16	170.34	154.27	672,600
2018-04-03	169.97	170.51	166.26	168.67	152.76	1,047,600
2018-04-02	171.15	172.77	167.81	169.12	153.16	972,400
2018-03-29	170.83	172.65	169.24	170.92	154.79	1,144,400
2018-03-28	170.55	172.12	168.57	170.46	154.38	868,000
2018-03-27	173.30	175.00	169.49	170.10	154.05	1,296,400
2018-03-26	170.45	173.58	168.54	173.43	157.07	802,400
2018-03-23	169.39	172.57	167.98	168.87	152.94	1,312,800
2018-03-22	166.18	171.86	165.49	169.41	153.43	1,316,900
2018-03-21	169.93	171.04	166.73	167.09	151.33	1,103,100

← NewerPage 36 of 79 · 4,732 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.