Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 218.90 | 221.96 | 217.53 | 221.09 | 212.39 | 888,400 |
| 2024-11-14 | 215.59 | 220.49 | 215.11 | 218.47 | 209.88 | 1,275,600 |
| 2024-11-13 | 224.08 | 224.08 | 217.79 | 218.51 | 208.97 | 735,500 |
| 2024-11-12 | 219.65 | 220.12 | 215.46 | 219.60 | 210.02 | 1,153,600 |
| 2024-11-11 | 222.64 | 224.32 | 219.52 | 220.19 | 210.58 | 1,077,500 |
| 2024-11-08 | 223.26 | 224.83 | 222.02 | 223.92 | 214.15 | 1,332,300 |
| 2024-11-07 | 220.00 | 222.36 | 217.75 | 221.58 | 211.91 | 1,860,200 |
| 2024-11-06 | 216.58 | 221.29 | 212.39 | 218.75 | 209.20 | 2,237,300 |
| 2024-11-05 | 227.29 | 229.28 | 225.20 | 228.36 | 218.39 | 682,200 |
| 2024-11-04 | 228.43 | 230.09 | 225.97 | 228.77 | 218.79 | 785,400 |
| 2024-11-01 | 228.67 | 231.37 | 225.21 | 225.59 | 215.75 | 720,200 |
| 2024-10-31 | 229.25 | 233.21 | 228.54 | 229.47 | 219.46 | 803,500 |
| 2024-10-30 | 232.54 | 236.86 | 230.20 | 231.88 | 221.76 | 821,900 |
| 2024-10-29 | 241.00 | 241.60 | 231.25 | 231.75 | 221.64 | 1,363,500 |
| 2024-10-28 | 243.48 | 245.17 | 239.32 | 239.94 | 229.47 | 1,324,200 |
| 2024-10-25 | 247.03 | 247.04 | 241.65 | 241.79 | 231.24 | 599,100 |
| 2024-10-24 | 242.85 | 246.32 | 242.85 | 246.07 | 235.33 | 787,500 |
| 2024-10-23 | 241.70 | 244.42 | 241.25 | 243.69 | 233.06 | 496,000 |
| 2024-10-22 | 240.20 | 244.68 | 240.20 | 241.46 | 230.92 | 754,700 |
| 2024-10-21 | 247.03 | 248.62 | 241.38 | 243.47 | 232.85 | 569,300 |
| 2024-10-18 | 247.70 | 248.89 | 245.66 | 247.47 | 236.67 | 512,100 |
| 2024-10-17 | 246.81 | 248.21 | 244.13 | 247.20 | 236.41 | 677,500 |
| 2024-10-16 | 250.27 | 252.64 | 248.02 | 248.75 | 237.90 | 893,800 |
| 2024-10-15 | 242.00 | 249.72 | 241.32 | 249.31 | 238.43 | 3,295,400 |
| 2024-10-14 | 233.60 | 240.29 | 233.20 | 239.82 | 229.35 | 546,200 |
| 2024-10-11 | 234.25 | 235.07 | 231.78 | 233.51 | 223.32 | 533,700 |
| 2024-10-10 | 234.68 | 237.36 | 231.16 | 233.23 | 223.05 | 656,500 |
| 2024-10-09 | 237.59 | 238.70 | 233.89 | 235.47 | 225.19 | 627,300 |
| 2024-10-08 | 237.95 | 239.87 | 236.34 | 238.62 | 228.21 | 627,500 |
| 2024-10-07 | 233.44 | 238.00 | 232.70 | 237.71 | 227.34 | 901,600 |
| 2024-10-04 | 234.20 | 237.05 | 230.36 | 235.37 | 225.10 | 1,139,100 |
| 2024-10-03 | 240.94 | 241.58 | 237.62 | 239.91 | 229.44 | 880,600 |
| 2024-10-02 | 239.82 | 243.12 | 238.78 | 241.97 | 231.41 | 739,100 |
| 2024-10-01 | 241.17 | 243.54 | 238.17 | 242.64 | 232.05 | 816,800 |
| 2024-09-30 | 239.29 | 240.86 | 238.01 | 240.70 | 230.20 | 828,500 |
| 2024-09-27 | 238.53 | 239.26 | 236.65 | 238.64 | 228.23 | 709,300 |
| 2024-09-26 | 239.64 | 239.64 | 234.44 | 236.26 | 225.95 | 790,800 |
| 2024-09-25 | 242.26 | 243.79 | 238.37 | 239.33 | 228.89 | 484,300 |
| 2024-09-24 | 239.67 | 242.52 | 238.44 | 241.98 | 231.42 | 660,300 |
| 2024-09-23 | 240.51 | 242.60 | 238.24 | 240.53 | 230.03 | 639,300 |
| 2024-09-20 | 236.58 | 239.60 | 235.48 | 239.47 | 229.02 | 1,177,100 |
| 2024-09-19 | 239.68 | 240.82 | 232.18 | 238.29 | 227.89 | 776,200 |
| 2024-09-18 | 246.00 | 246.91 | 239.77 | 239.91 | 229.44 | 609,000 |
| 2024-09-17 | 244.33 | 246.66 | 243.56 | 245.00 | 234.31 | 651,300 |
| 2024-09-16 | 244.95 | 247.45 | 244.50 | 245.09 | 234.39 | 1,059,600 |
| 2024-09-13 | 241.51 | 243.48 | 239.00 | 242.95 | 232.35 | 450,300 |
| 2024-09-12 | 241.92 | 242.23 | 237.82 | 239.85 | 229.38 | 763,400 |
| 2024-09-11 | 239.72 | 242.34 | 236.81 | 241.84 | 231.29 | 751,500 |
| 2024-09-10 | 240.44 | 243.75 | 239.90 | 242.53 | 231.95 | 847,300 |
| 2024-09-09 | 237.48 | 241.83 | 236.02 | 239.83 | 229.36 | 1,052,900 |
| 2024-09-06 | 234.15 | 238.82 | 233.54 | 238.51 | 228.10 | 1,312,800 |
| 2024-09-05 | 235.27 | 236.99 | 232.51 | 233.37 | 223.19 | 960,300 |
| 2024-09-04 | 231.76 | 235.41 | 230.22 | 233.22 | 223.04 | 737,100 |
| 2024-09-03 | 225.83 | 233.65 | 225.83 | 230.81 | 220.74 | 709,200 |
| 2024-08-30 | 226.96 | 229.01 | 224.69 | 226.66 | 216.77 | 1,081,900 |
| 2024-08-29 | 227.09 | 227.63 | 223.05 | 226.54 | 216.65 | 793,200 |
| 2024-08-28 | 228.82 | 229.35 | 226.51 | 227.67 | 217.73 | 592,700 |
| 2024-08-27 | 225.56 | 228.89 | 225.54 | 228.51 | 218.54 | 408,400 |
| 2024-08-26 | 228.06 | 229.90 | 226.72 | 227.54 | 217.61 | 509,600 |
| 2024-08-23 | 219.03 | 228.03 | 219.03 | 227.28 | 217.36 | 991,700 |
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.