Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 185.17 | 188.16 | 184.11 | 187.77 | 184.11 | 760,400 |
| 2026-01-28 | 186.35 | 188.36 | 183.24 | 184.16 | 180.57 | 745,300 |
| 2026-01-27 | 187.35 | 187.87 | 185.75 | 186.79 | 183.15 | 596,400 |
| 2026-01-26 | 187.73 | 190.46 | 187.55 | 187.67 | 184.01 | 475,700 |
| 2026-01-23 | 184.87 | 187.61 | 183.56 | 187.16 | 183.51 | 681,100 |
| 2026-01-22 | 186.52 | 188.74 | 184.72 | 185.29 | 181.68 | 879,300 |
| 2026-01-21 | 186.90 | 188.69 | 185.23 | 186.13 | 182.50 | 678,700 |
| 2026-01-20 | 194.11 | 194.11 | 185.72 | 185.88 | 182.26 | 885,600 |
| 2026-01-16 | 190.62 | 194.46 | 189.16 | 194.11 | 190.33 | 670,900 |
| 2026-01-15 | 191.88 | 192.76 | 190.06 | 191.99 | 188.25 | 650,700 |
| 2026-01-14 | 188.30 | 194.72 | 188.07 | 192.06 | 188.32 | 762,000 |
| 2026-01-13 | 185.54 | 188.10 | 182.61 | 188.04 | 184.37 | 704,200 |
| 2026-01-12 | 181.87 | 188.00 | 181.87 | 185.00 | 181.39 | 945,300 |
| 2026-01-09 | 181.37 | 182.55 | 179.89 | 181.20 | 177.67 | 938,900 |
| 2026-01-08 | 180.88 | 183.76 | 180.11 | 181.36 | 177.82 | 785,700 |
| 2026-01-07 | 189.16 | 190.14 | 181.38 | 181.42 | 177.88 | 1,174,900 |
| 2026-01-06 | 189.54 | 191.03 | 187.64 | 188.12 | 184.45 | 714,900 |
| 2026-01-05 | 190.44 | 190.94 | 186.83 | 190.06 | 186.35 | 1,037,600 |
| 2026-01-02 | 192.19 | 193.87 | 191.10 | 192.48 | 188.73 | 380,800 |
| 2025-12-31 | 194.38 | 195.26 | 193.42 | 193.43 | 189.66 | 366,300 |
| 2025-12-30 | 193.76 | 195.52 | 192.71 | 194.76 | 190.96 | 477,300 |
| 2025-12-29 | 193.17 | 194.46 | 192.70 | 193.69 | 189.91 | 563,400 |
| 2025-12-26 | 192.29 | 193.69 | 191.64 | 192.60 | 188.84 | 348,100 |
| 2025-12-24 | 191.99 | 193.03 | 191.36 | 192.60 | 188.84 | 242,400 |
| 2025-12-23 | 191.21 | 191.97 | 188.78 | 191.91 | 188.17 | 700,000 |
| 2025-12-22 | 188.63 | 191.52 | 186.12 | 190.63 | 186.91 | 673,100 |
| 2025-12-19 | 189.22 | 191.39 | 188.38 | 190.01 | 186.31 | 1,526,800 |
| 2025-12-18 | 191.33 | 192.18 | 189.22 | 190.36 | 186.65 | 956,100 |
| 2025-12-17 | 189.50 | 192.52 | 189.37 | 190.95 | 187.23 | 755,000 |
| 2025-12-16 | 193.55 | 193.60 | 189.81 | 189.98 | 186.28 | 698,400 |
| 2025-12-15 | 192.71 | 193.44 | 190.27 | 193.13 | 189.36 | 911,900 |
| 2025-12-12 | 191.38 | 194.16 | 190.12 | 191.66 | 187.92 | 1,008,700 |
| 2025-12-11 | 190.73 | 194.05 | 189.09 | 192.83 | 189.07 | 693,800 |
| 2025-12-10 | 190.03 | 191.85 | 189.02 | 189.22 | 185.53 | 824,000 |
| 2025-12-09 | 192.24 | 193.13 | 188.75 | 189.29 | 185.60 | 636,800 |
| 2025-12-08 | 189.24 | 192.04 | 187.61 | 190.98 | 187.26 | 852,300 |
| 2025-12-05 | 189.40 | 190.60 | 188.82 | 189.58 | 185.88 | 716,000 |
| 2025-12-04 | 186.25 | 190.45 | 186.25 | 190.00 | 186.30 | 760,600 |
| 2025-12-03 | 186.98 | 187.95 | 185.13 | 187.34 | 183.69 | 837,600 |
| 2025-12-02 | 188.89 | 189.13 | 186.30 | 186.97 | 183.32 | 590,300 |
| 2025-12-01 | 193.14 | 193.14 | 188.00 | 188.57 | 184.89 | 941,800 |
| 2025-11-28 | 194.09 | 195.40 | 193.67 | 194.27 | 190.48 | 313,100 |
| 2025-11-26 | 192.51 | 195.95 | 192.51 | 194.79 | 190.99 | 756,200 |
| 2025-11-25 | 194.34 | 195.36 | 193.20 | 193.30 | 189.53 | 772,000 |
| 2025-11-24 | 194.84 | 195.34 | 191.97 | 193.09 | 189.33 | 1,372,200 |
| 2025-11-21 | 196.46 | 198.39 | 194.74 | 195.02 | 191.22 | 1,111,500 |
| 2025-11-20 | 196.14 | 196.95 | 194.35 | 195.25 | 191.44 | 731,400 |
| 2025-11-19 | 198.56 | 199.09 | 194.81 | 196.09 | 192.27 | 630,700 |
| 2025-11-18 | 197.48 | 198.54 | 194.98 | 197.70 | 193.85 | 778,500 |
| 2025-11-17 | 198.35 | 198.35 | 195.09 | 195.78 | 191.96 | 725,200 |
| 2025-11-14 | 195.13 | 197.55 | 192.99 | 197.21 | 193.36 | 821,900 |
| 2025-11-13 | 200.25 | 200.53 | 193.72 | 193.95 | 190.17 | 1,169,600 |
| 2025-11-12 | 202.00 | 203.26 | 200.64 | 201.63 | 196.61 | 781,300 |
| 2025-11-11 | 200.74 | 207.29 | 199.48 | 202.84 | 197.79 | 967,700 |
| 2025-11-10 | 195.50 | 200.56 | 195.10 | 199.42 | 194.46 | 717,600 |
| 2025-11-07 | 195.78 | 197.58 | 194.87 | 197.40 | 192.49 | 798,300 |
| 2025-11-06 | 195.01 | 199.45 | 194.60 | 194.75 | 189.90 | 998,900 |
| 2025-11-05 | 196.37 | 198.92 | 195.47 | 195.79 | 190.92 | 978,600 |
| 2025-11-04 | 195.83 | 200.00 | 195.37 | 196.20 | 191.32 | 1,447,200 |
| 2025-11-03 | 189.29 | 193.88 | 188.84 | 193.52 | 188.70 | 1,854,000 |
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.