Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 209.90 | 211.12 | 205.30 | 205.37 | 197.29 | 486,800 |
| 2025-02-13 | 209.68 | 209.68 | 207.47 | 208.12 | 199.93 | 441,000 |
| 2025-02-12 | 205.60 | 208.94 | 204.13 | 208.63 | 200.42 | 588,600 |
| 2025-02-11 | 206.41 | 209.39 | 205.60 | 209.24 | 201.01 | 526,300 |
| 2025-02-10 | 206.99 | 207.51 | 203.71 | 206.31 | 198.20 | 556,300 |
| 2025-02-07 | 204.37 | 206.79 | 203.68 | 205.82 | 197.73 | 779,000 |
| 2025-02-06 | 204.33 | 205.14 | 203.60 | 205.00 | 196.94 | 620,400 |
| 2025-02-05 | 199.84 | 203.79 | 197.48 | 203.48 | 195.48 | 822,500 |
| 2025-02-04 | 196.93 | 198.32 | 195.21 | 197.54 | 189.77 | 676,200 |
| 2025-02-03 | 196.96 | 199.24 | 195.99 | 197.73 | 189.95 | 812,800 |
| 2025-01-31 | 198.10 | 201.56 | 197.10 | 197.56 | 189.79 | 769,300 |
| 2025-01-30 | 200.85 | 202.15 | 197.46 | 199.14 | 191.31 | 709,100 |
| 2025-01-29 | 202.00 | 202.50 | 196.76 | 198.10 | 190.31 | 738,000 |
| 2025-01-28 | 207.35 | 207.35 | 201.04 | 201.67 | 193.74 | 815,100 |
| 2025-01-27 | 205.40 | 208.45 | 203.37 | 207.94 | 199.76 | 1,022,700 |
| 2025-01-24 | 198.38 | 199.11 | 196.23 | 196.83 | 189.09 | 673,500 |
| 2025-01-23 | 198.36 | 198.74 | 195.08 | 198.69 | 190.88 | 576,700 |
| 2025-01-22 | 202.51 | 203.70 | 198.17 | 198.40 | 190.60 | 996,500 |
| 2025-01-21 | 204.82 | 207.41 | 203.32 | 204.36 | 196.32 | 670,900 |
| 2025-01-17 | 205.53 | 205.53 | 203.34 | 203.61 | 195.60 | 697,700 |
| 2025-01-16 | 197.88 | 205.00 | 197.88 | 204.18 | 196.15 | 1,188,300 |
| 2025-01-15 | 200.40 | 200.90 | 196.85 | 197.23 | 189.47 | 1,021,000 |
| 2025-01-14 | 194.69 | 197.38 | 194.22 | 195.02 | 187.35 | 853,500 |
| 2025-01-13 | 193.08 | 195.26 | 192.61 | 194.96 | 187.29 | 846,100 |
| 2025-01-10 | 195.08 | 195.89 | 192.55 | 192.76 | 185.18 | 1,108,900 |
| 2025-01-08 | 195.64 | 199.95 | 193.41 | 199.71 | 191.86 | 1,131,100 |
| 2025-01-07 | 198.51 | 200.19 | 195.61 | 195.89 | 188.19 | 761,100 |
| 2025-01-06 | 200.90 | 202.78 | 198.50 | 198.93 | 191.11 | 811,200 |
| 2025-01-03 | 201.41 | 202.97 | 199.31 | 201.80 | 193.86 | 525,900 |
| 2025-01-02 | 205.06 | 205.30 | 200.08 | 200.40 | 192.52 | 513,700 |
| 2024-12-31 | 205.37 | 205.85 | 201.62 | 203.80 | 195.78 | 696,400 |
| 2024-12-30 | 203.34 | 203.59 | 200.89 | 203.32 | 195.32 | 658,800 |
| 2024-12-27 | 201.89 | 205.52 | 201.89 | 203.20 | 195.21 | 653,500 |
| 2024-12-26 | 202.25 | 204.11 | 200.94 | 204.00 | 195.98 | 591,600 |
| 2024-12-24 | 202.20 | 203.25 | 200.92 | 202.56 | 194.59 | 438,300 |
| 2024-12-23 | 202.61 | 203.43 | 200.60 | 203.28 | 195.29 | 1,109,000 |
| 2024-12-20 | 200.00 | 204.58 | 199.77 | 203.57 | 195.56 | 2,458,100 |
| 2024-12-19 | 200.04 | 201.41 | 197.16 | 198.24 | 190.44 | 1,819,600 |
| 2024-12-18 | 206.90 | 209.01 | 200.89 | 201.06 | 193.15 | 1,356,900 |
| 2024-12-17 | 212.36 | 213.74 | 207.84 | 208.99 | 200.77 | 779,300 |
| 2024-12-16 | 212.29 | 214.42 | 211.66 | 212.28 | 203.93 | 813,600 |
| 2024-12-13 | 215.01 | 216.03 | 213.08 | 214.28 | 205.85 | 609,600 |
| 2024-12-12 | 216.11 | 218.24 | 215.12 | 216.05 | 207.55 | 730,800 |
| 2024-12-11 | 217.92 | 218.24 | 214.51 | 216.21 | 207.71 | 899,300 |
| 2024-12-10 | 222.37 | 222.37 | 216.40 | 217.38 | 208.83 | 933,100 |
| 2024-12-09 | 220.38 | 225.06 | 220.38 | 223.26 | 214.48 | 866,900 |
| 2024-12-06 | 222.81 | 222.92 | 216.09 | 220.38 | 211.71 | 1,072,300 |
| 2024-12-05 | 219.77 | 221.98 | 218.47 | 221.58 | 212.87 | 622,600 |
| 2024-12-04 | 222.50 | 223.45 | 218.27 | 220.81 | 212.13 | 872,400 |
| 2024-12-03 | 222.94 | 225.24 | 222.50 | 223.09 | 214.32 | 644,100 |
| 2024-12-02 | 226.05 | 226.07 | 222.17 | 222.94 | 214.17 | 644,300 |
| 2024-11-29 | 228.75 | 228.88 | 226.01 | 226.25 | 217.35 | 351,600 |
| 2024-11-27 | 228.50 | 229.68 | 227.80 | 228.51 | 219.52 | 396,100 |
| 2024-11-26 | 226.03 | 227.71 | 224.76 | 226.59 | 217.68 | 644,400 |
| 2024-11-25 | 223.70 | 227.81 | 221.87 | 225.98 | 217.09 | 1,012,700 |
| 2024-11-22 | 220.84 | 222.41 | 220.09 | 220.66 | 211.98 | 579,300 |
| 2024-11-21 | 217.86 | 219.93 | 217.25 | 219.43 | 210.80 | 688,600 |
| 2024-11-20 | 218.26 | 220.01 | 217.87 | 218.94 | 210.33 | 566,100 |
| 2024-11-19 | 221.77 | 222.98 | 219.17 | 219.47 | 210.84 | 615,300 |
| 2024-11-18 | 218.16 | 221.80 | 218.16 | 221.61 | 212.89 | 857,400 |
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.