Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 188.85 | 192.56 | 188.64 | 191.48 | 186.71 | 1,330,800 |
| 2025-10-30 | 190.06 | 194.19 | 189.79 | 191.14 | 186.38 | 1,320,100 |
| 2025-10-29 | 194.01 | 194.01 | 189.82 | 190.42 | 185.68 | 1,342,900 |
| 2025-10-28 | 195.26 | 196.56 | 187.44 | 193.40 | 188.59 | 3,275,700 |
| 2025-10-27 | 197.20 | 198.80 | 196.14 | 197.30 | 192.39 | 1,133,200 |
| 2025-10-24 | 197.08 | 199.87 | 195.93 | 198.68 | 193.73 | 878,300 |
| 2025-10-23 | 198.00 | 198.46 | 194.38 | 196.10 | 191.22 | 1,018,700 |
| 2025-10-22 | 197.53 | 199.94 | 196.56 | 197.38 | 192.47 | 610,900 |
| 2025-10-21 | 196.99 | 198.27 | 195.74 | 197.67 | 192.75 | 570,100 |
| 2025-10-20 | 196.48 | 198.00 | 194.71 | 197.76 | 192.84 | 627,100 |
| 2025-10-17 | 197.25 | 197.73 | 192.69 | 196.26 | 191.37 | 713,400 |
| 2025-10-16 | 194.41 | 199.49 | 194.02 | 197.42 | 192.51 | 908,700 |
| 2025-10-15 | 190.88 | 196.44 | 190.69 | 194.45 | 189.61 | 1,164,900 |
| 2025-10-14 | 188.30 | 192.47 | 188.30 | 191.07 | 186.31 | 1,267,800 |
| 2025-10-13 | 187.69 | 188.93 | 185.45 | 188.12 | 183.44 | 997,900 |
| 2025-10-10 | 189.11 | 189.67 | 185.70 | 189.10 | 184.39 | 844,000 |
| 2025-10-09 | 188.82 | 189.19 | 186.97 | 187.49 | 182.82 | 819,300 |
| 2025-10-08 | 187.14 | 188.92 | 186.51 | 187.61 | 182.94 | 958,600 |
| 2025-10-07 | 189.67 | 189.92 | 187.15 | 188.53 | 183.84 | 895,900 |
| 2025-10-06 | 190.87 | 191.18 | 187.79 | 188.66 | 183.96 | 1,072,100 |
| 2025-10-03 | 190.75 | 192.62 | 190.25 | 192.09 | 187.31 | 1,144,100 |
| 2025-10-02 | 190.54 | 192.68 | 188.94 | 191.70 | 186.93 | 841,900 |
| 2025-10-01 | 194.12 | 194.38 | 189.63 | 191.79 | 187.02 | 1,237,500 |
| 2025-09-30 | 195.50 | 196.13 | 192.85 | 193.35 | 188.54 | 1,307,000 |
| 2025-09-29 | 195.50 | 196.96 | 193.54 | 196.10 | 191.22 | 925,800 |
| 2025-09-26 | 195.33 | 196.62 | 193.95 | 194.22 | 189.38 | 1,248,200 |
| 2025-09-25 | 196.16 | 197.83 | 194.88 | 195.43 | 190.56 | 966,200 |
| 2025-09-24 | 198.40 | 198.89 | 195.21 | 195.23 | 190.37 | 1,408,500 |
| 2025-09-23 | 199.26 | 199.30 | 196.97 | 198.82 | 193.87 | 899,800 |
| 2025-09-22 | 197.72 | 200.26 | 196.79 | 198.00 | 193.07 | 1,733,700 |
| 2025-09-19 | 199.35 | 200.52 | 198.40 | 199.10 | 194.14 | 1,832,400 |
| 2025-09-18 | 197.09 | 200.05 | 197.04 | 198.82 | 193.87 | 1,119,800 |
| 2025-09-17 | 198.10 | 203.69 | 198.10 | 199.38 | 194.42 | 1,458,500 |
| 2025-09-16 | 198.16 | 199.84 | 197.19 | 199.18 | 194.22 | 1,746,400 |
| 2025-09-15 | 200.04 | 201.77 | 195.34 | 198.05 | 193.12 | 1,480,200 |
| 2025-09-12 | 198.13 | 200.75 | 197.87 | 199.97 | 194.99 | 1,334,400 |
| 2025-09-11 | 195.00 | 199.84 | 193.29 | 199.44 | 194.47 | 1,602,900 |
| 2025-09-10 | 191.18 | 194.34 | 190.54 | 193.57 | 188.75 | 1,517,500 |
| 2025-09-09 | 191.35 | 192.19 | 188.80 | 191.47 | 186.70 | 2,326,300 |
| 2025-09-08 | 193.84 | 193.90 | 186.81 | 191.35 | 186.59 | 2,436,400 |
| 2025-09-05 | 198.28 | 199.64 | 196.51 | 197.74 | 192.82 | 1,863,200 |
| 2025-09-04 | 200.69 | 201.34 | 192.95 | 195.17 | 190.31 | 2,126,000 |
| 2025-09-03 | 201.93 | 204.58 | 198.60 | 199.31 | 194.35 | 1,438,300 |
| 2025-09-02 | 202.65 | 206.20 | 201.60 | 202.00 | 196.97 | 1,276,500 |
| 2025-08-29 | 207.30 | 208.70 | 204.62 | 204.85 | 199.75 | 1,350,800 |
| 2025-08-28 | 208.20 | 210.55 | 203.57 | 206.04 | 200.91 | 1,811,700 |
| 2025-08-27 | 217.02 | 218.65 | 207.94 | 208.13 | 202.95 | 1,234,200 |
| 2025-08-26 | 218.98 | 218.98 | 214.08 | 218.84 | 213.39 | 1,325,300 |
| 2025-08-25 | 221.04 | 222.75 | 221.04 | 221.57 | 216.05 | 530,100 |
| 2025-08-22 | 222.69 | 225.33 | 221.71 | 222.87 | 217.32 | 513,500 |
| 2025-08-21 | 219.68 | 222.65 | 218.94 | 220.89 | 215.39 | 526,100 |
| 2025-08-20 | 221.97 | 225.22 | 221.50 | 223.71 | 217.06 | 941,700 |
| 2025-08-19 | 216.36 | 220.43 | 216.12 | 220.26 | 213.71 | 743,200 |
| 2025-08-18 | 220.13 | 220.83 | 215.01 | 215.15 | 208.75 | 850,200 |
| 2025-08-15 | 217.91 | 221.01 | 217.81 | 219.94 | 213.40 | 791,300 |
| 2025-08-14 | 219.04 | 219.04 | 214.65 | 216.91 | 210.46 | 921,900 |
| 2025-08-13 | 218.30 | 220.65 | 218.12 | 219.39 | 212.87 | 929,500 |
| 2025-08-12 | 219.47 | 219.86 | 216.93 | 217.99 | 211.51 | 621,900 |
| 2025-08-11 | 220.31 | 221.39 | 218.02 | 219.11 | 212.59 | 602,800 |
| 2025-08-08 | 223.14 | 224.23 | 219.62 | 220.85 | 214.28 | 569,100 |
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.