Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 234.40 | 235.43 | 227.97 | 229.67 | 221.77 | 1,065,200 |
| 2025-05-09 | 235.39 | 240.70 | 233.73 | 239.69 | 231.45 | 670,600 |
| 2025-05-08 | 240.09 | 240.91 | 236.34 | 236.62 | 228.49 | 925,100 |
| 2025-05-07 | 243.00 | 244.19 | 240.28 | 240.31 | 232.05 | 860,600 |
| 2025-05-06 | 242.21 | 245.16 | 241.04 | 242.83 | 234.48 | 739,700 |
| 2025-05-05 | 242.70 | 244.70 | 240.40 | 241.95 | 233.63 | 700,900 |
| 2025-05-02 | 242.07 | 242.66 | 238.26 | 241.96 | 233.64 | 758,600 |
| 2025-05-01 | 241.26 | 242.78 | 239.24 | 240.74 | 232.46 | 740,400 |
| 2025-04-30 | 236.73 | 244.19 | 236.73 | 243.40 | 235.03 | 1,201,100 |
| 2025-04-29 | 234.08 | 239.06 | 229.81 | 238.50 | 230.30 | 1,703,100 |
| 2025-04-28 | 221.59 | 224.32 | 221.18 | 223.28 | 215.60 | 882,200 |
| 2025-04-25 | 221.79 | 223.80 | 219.38 | 222.09 | 214.45 | 856,200 |
| 2025-04-24 | 226.76 | 226.76 | 221.87 | 222.84 | 215.18 | 883,200 |
| 2025-04-23 | 229.15 | 230.52 | 220.00 | 223.90 | 216.20 | 1,823,500 |
| 2025-04-22 | 226.68 | 231.92 | 225.55 | 231.42 | 223.46 | 1,111,100 |
| 2025-04-21 | 229.46 | 230.11 | 222.32 | 225.55 | 217.80 | 982,300 |
| 2025-04-17 | 226.35 | 231.29 | 226.35 | 229.06 | 221.19 | 1,308,100 |
| 2025-04-16 | 221.88 | 228.75 | 221.88 | 225.67 | 217.91 | 1,622,500 |
| 2025-04-15 | 225.88 | 227.35 | 223.71 | 224.87 | 217.14 | 747,400 |
| 2025-04-14 | 218.41 | 225.46 | 217.74 | 224.73 | 217.00 | 860,600 |
| 2025-04-11 | 212.36 | 220.01 | 210.41 | 219.18 | 211.64 | 1,118,100 |
| 2025-04-10 | 213.29 | 218.48 | 206.56 | 212.20 | 204.90 | 1,530,500 |
| 2025-04-09 | 207.06 | 215.80 | 201.42 | 212.14 | 204.85 | 1,931,100 |
| 2025-04-08 | 217.21 | 217.21 | 206.41 | 208.57 | 201.40 | 1,736,700 |
| 2025-04-07 | 203.45 | 219.91 | 203.00 | 214.43 | 207.06 | 1,982,300 |
| 2025-04-04 | 231.60 | 234.42 | 219.76 | 219.91 | 212.35 | 2,220,100 |
| 2025-04-03 | 224.74 | 234.85 | 224.43 | 230.87 | 222.93 | 1,610,200 |
| 2025-04-02 | 219.37 | 220.70 | 217.34 | 219.34 | 211.80 | 708,000 |
| 2025-04-01 | 219.86 | 222.30 | 217.60 | 220.42 | 212.84 | 670,900 |
| 2025-03-31 | 218.75 | 222.79 | 217.86 | 220.01 | 212.45 | 1,209,500 |
| 2025-03-28 | 218.26 | 218.26 | 215.61 | 216.84 | 209.39 | 533,800 |
| 2025-03-27 | 215.17 | 217.68 | 214.51 | 216.38 | 208.94 | 558,100 |
| 2025-03-26 | 215.28 | 216.37 | 213.41 | 214.70 | 207.32 | 394,500 |
| 2025-03-25 | 217.25 | 217.25 | 213.46 | 214.31 | 206.94 | 809,400 |
| 2025-03-24 | 220.66 | 222.27 | 217.62 | 218.69 | 211.17 | 747,300 |
| 2025-03-21 | 221.41 | 223.16 | 219.09 | 221.64 | 214.02 | 1,208,600 |
| 2025-03-20 | 220.06 | 221.61 | 218.46 | 220.97 | 213.37 | 632,800 |
| 2025-03-19 | 221.19 | 223.18 | 217.73 | 219.79 | 212.23 | 794,500 |
| 2025-03-18 | 220.37 | 223.77 | 218.95 | 223.15 | 215.48 | 750,900 |
| 2025-03-17 | 219.22 | 223.65 | 218.91 | 220.90 | 213.31 | 927,000 |
| 2025-03-14 | 215.38 | 219.51 | 214.47 | 218.23 | 210.73 | 1,282,800 |
| 2025-03-13 | 216.37 | 216.98 | 212.01 | 214.56 | 207.18 | 939,300 |
| 2025-03-12 | 218.55 | 219.69 | 213.70 | 216.48 | 207.97 | 755,400 |
| 2025-03-11 | 224.41 | 226.50 | 220.01 | 220.42 | 211.75 | 1,536,400 |
| 2025-03-10 | 224.67 | 227.59 | 223.00 | 224.91 | 216.06 | 1,453,500 |
| 2025-03-07 | 219.99 | 225.97 | 219.99 | 223.73 | 214.93 | 1,520,800 |
| 2025-03-06 | 220.80 | 220.80 | 214.73 | 218.74 | 210.14 | 826,800 |
| 2025-03-05 | 215.66 | 221.27 | 215.66 | 220.38 | 211.71 | 792,200 |
| 2025-03-04 | 223.16 | 227.96 | 218.66 | 219.35 | 210.72 | 958,000 |
| 2025-03-03 | 216.86 | 222.43 | 216.86 | 221.51 | 212.80 | 629,600 |
| 2025-02-28 | 219.96 | 220.27 | 216.24 | 217.90 | 209.33 | 1,094,000 |
| 2025-02-27 | 213.13 | 218.36 | 213.03 | 218.20 | 209.62 | 666,300 |
| 2025-02-26 | 217.91 | 220.23 | 214.71 | 215.49 | 207.01 | 761,700 |
| 2025-02-25 | 220.50 | 225.38 | 217.34 | 219.17 | 210.55 | 1,779,000 |
| 2025-02-24 | 213.10 | 215.60 | 210.80 | 212.84 | 204.47 | 1,171,700 |
| 2025-02-21 | 209.80 | 215.01 | 209.52 | 213.00 | 204.62 | 1,132,700 |
| 2025-02-20 | 207.48 | 210.30 | 206.29 | 210.03 | 201.77 | 485,400 |
| 2025-02-19 | 206.21 | 208.55 | 204.70 | 207.77 | 199.60 | 696,800 |
| 2025-02-18 | 204.38 | 206.66 | 203.57 | 206.40 | 198.28 | 537,500 |
| 2025-02-14 | 209.90 | 211.12 | 205.30 | 205.37 | 197.29 | 486,800 |
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.