Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	169.03	171.11	168.98	169.33	153.35	1,368,700
2018-03-19	168.70	169.71	167.46	168.96	153.02	1,176,900
2018-03-16	169.66	170.67	167.29	168.69	152.77	1,168,700
2018-03-15	170.75	171.38	167.96	169.80	153.78	909,000
2018-03-14	170.25	170.60	168.70	170.23	154.17	999,400
2018-03-13	169.78	170.58	168.65	170.34	154.27	1,039,500
2018-03-12	166.92	169.26	166.16	168.91	152.97	784,400
2018-03-09	164.46	166.59	163.58	166.49	150.78	1,120,900
2018-03-08	158.83	164.38	156.27	164.21	148.72	1,129,000
2018-03-07	156.01	159.39	156.01	158.77	143.79	1,347,200
2018-03-06	157.33	158.15	155.45	156.50	141.74	1,078,400
2018-03-05	152.14	156.99	151.43	156.68	141.90	1,335,900
2018-03-02	153.51	155.12	151.98	152.91	138.48	1,627,000
2018-03-01	157.57	157.57	153.88	154.96	140.34	1,396,000
2018-02-28	163.88	165.04	157.14	157.27	142.43	1,996,500
2018-02-27	161.82	170.00	160.51	163.20	147.80	2,728,600
2018-02-26	172.92	174.22	171.81	172.73	156.43	1,298,300
2018-02-23	172.08	173.56	171.31	172.93	156.61	887,500
2018-02-22	170.43	173.54	170.00	171.12	154.98	1,011,600
2018-02-21	169.43	172.53	168.96	169.50	153.51	1,210,200
2018-02-20	168.07	170.73	168.07	169.72	153.71	819,000
2018-02-16	166.75	170.17	165.09	169.12	153.16	1,438,200
2018-02-15	162.89	167.64	160.08	167.10	151.33	1,146,400
2018-02-14	159.58	163.38	157.44	162.56	147.22	1,392,100
2018-02-13	159.10	162.11	158.73	161.42	146.19	1,249,100
2018-02-12	160.25	161.72	157.26	159.63	144.57	1,271,700
2018-02-09	160.60	162.79	154.36	159.73	144.66	1,305,800
2018-02-08	166.59	168.49	159.75	159.85	144.77	1,271,700
2018-02-07	165.15	168.60	165.15	166.51	150.80	1,075,500
2018-02-06	166.84	168.54	162.63	166.00	150.34	2,522,700
2018-02-05	173.25	174.21	168.17	168.27	152.39	1,336,000
2018-02-02	173.27	174.91	171.43	173.21	156.87	777,700
2018-02-01	174.41	177.67	170.01	174.73	158.25	1,340,900
2018-01-31	170.27	176.00	169.75	174.50	158.04	1,399,200
2018-01-30	169.03	170.17	166.97	169.71	153.70	1,159,800
2018-01-29	171.83	173.00	169.29	169.52	153.53	789,700
2018-01-26	171.15	172.63	169.78	172.28	156.03	802,500
2018-01-25	168.89	170.71	168.70	170.29	154.22	1,038,100
2018-01-24	168.25	169.68	167.86	168.95	153.01	627,500
2018-01-23	168.16	169.15	166.58	168.25	152.38	834,700
2018-01-22	165.55	167.89	164.82	167.65	151.83	1,027,700
2018-01-19	161.80	165.98	161.15	165.79	150.15	1,618,000
2018-01-18	160.89	162.51	159.87	161.65	146.40	1,441,200
2018-01-17	159.72	162.98	159.70	161.47	146.24	751,100
2018-01-16	157.48	162.79	157.00	159.85	144.77	1,412,800
2018-01-12	157.01	157.74	154.95	155.94	141.23	877,600
2018-01-11	161.39	161.39	156.27	157.50	142.64	959,800
2018-01-10	163.03	163.62	157.75	160.89	145.71	915,000
2018-01-09	162.92	164.24	162.66	163.55	148.12	684,200
2018-01-08	163.24	163.94	162.57	162.89	147.52	827,900
2018-01-05	162.53	163.64	162.07	162.87	147.50	826,800
2018-01-04	162.83	163.81	161.07	161.75	146.49	1,055,800
2018-01-03	159.77	163.00	159.35	162.64	147.30	773,300
2018-01-02	163.08	164.58	160.41	160.63	145.48	931,600
2017-12-29	163.56	164.74	162.52	163.36	147.95	592,400
2017-12-28	161.08	163.35	160.40	163.00	147.62	508,700
2017-12-27	160.71	161.82	159.82	161.26	146.05	569,000
2017-12-26	159.52	161.69	159.37	159.82	144.74	364,000
2017-12-22	157.25	160.43	156.02	160.22	145.10	602,900
2017-12-21	158.73	160.14	157.66	157.84	142.95	764,600

← NewerPage 37 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.