Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 184.63 | 188.19 | 181.53 | 187.06 | 187.06 | 978,100 |
| 2026-10-15 | 184.27 | 186.09 | 181.39 | 183.72 | 183.72 | 791,500 |
| 2026-10-14 | 180.00 | 180.93 | 177.30 | 180.71 | 180.71 | 1,035,000 |
| 2026-10-13 | 186.12 | 186.12 | 179.19 | 181.83 | 181.83 | 920,900 |
| 2026-10-12 | 181.77 | 184.46 | 180.09 | 184.28 | 184.28 | 848,900 |
| 2026-10-09 | 178.14 | 185.00 | 178.13 | 182.49 | 182.49 | 2,355,500 |
| 2026-10-08 | 171.14 | 171.14 | 167.00 | 170.01 | 170.01 | 1,114,200 |
| 2026-10-07 | 169.70 | 172.31 | 167.93 | 170.38 | 170.38 | 790,200 |
| 2026-10-06 | 162.50 | 170.18 | 162.07 | 169.70 | 169.70 | 1,186,500 |
| 2026-10-05 | 157.87 | 161.96 | 156.60 | 161.82 | 161.82 | 848,400 |
| 2026-10-02 | 158.02 | 163.25 | 157.82 | 158.49 | 158.49 | 979,500 |
| 2026-10-01 | 160.00 | 161.58 | 157.35 | 158.02 | 158.02 | 658,700 |
| 2026-09-30 | 164.33 | 165.06 | 159.91 | 160.12 | 160.12 | 954,700 |
| 2026-09-29 | 162.56 | 163.60 | 160.55 | 162.81 | 162.81 | 828,100 |
| 2026-09-28 | 166.32 | 167.23 | 162.21 | 163.43 | 163.43 | 911,700 |
| 2026-09-25 | 166.00 | 168.13 | 164.85 | 166.15 | 166.15 | 886,400 |
| 2026-09-24 | 170.47 | 170.68 | 164.78 | 166.12 | 166.12 | 1,184,800 |
| 2026-09-23 | 174.52 | 176.48 | 170.32 | 170.53 | 170.53 | 927,500 |
| 2026-09-22 | 176.39 | 179.14 | 174.23 | 175.84 | 175.84 | 713,900 |
| 2026-09-21 | 178.26 | 181.10 | 176.00 | 176.28 | 176.28 | 870,800 |
| 2026-09-18 | 180.71 | 181.92 | 178.28 | 178.59 | 178.59 | 1,849,500 |
| 2026-09-17 | 182.72 | 182.72 | 180.46 | 181.13 | 181.13 | 1,010,600 |
| 2026-09-16 | 182.77 | 185.74 | 179.70 | 180.02 | 180.02 | 867,100 |
| 2026-09-15 | 182.47 | 184.57 | 180.73 | 183.14 | 183.14 | 879,500 |
| 2026-09-14 | 185.15 | 186.27 | 180.97 | 183.07 | 183.07 | 856,100 |
| 2026-09-11 | 183.18 | 186.13 | 181.30 | 185.47 | 185.47 | 909,500 |
| 2026-09-10 | 187.36 | 188.30 | 179.52 | 181.42 | 181.42 | 1,444,400 |
| 2026-09-09 | 188.19 | 189.55 | 185.71 | 186.74 | 186.74 | 1,247,100 |
| 2026-09-08 | 187.73 | 192.12 | 185.82 | 188.69 | 188.69 | 951,200 |
| 2026-09-04 | 189.84 | 192.00 | 186.65 | 189.44 | 189.44 | 668,800 |
| 2026-09-03 | 187.13 | 194.23 | 187.13 | 191.52 | 191.52 | 793,600 |
| 2026-09-02 | 188.25 | 189.32 | 184.08 | 186.42 | 186.42 | 805,500 |
| 2026-09-01 | 189.66 | 191.07 | 187.11 | 188.81 | 188.81 | 749,000 |
| 2026-08-31 | 189.10 | 191.55 | 187.93 | 189.66 | 189.66 | 906,400 |
| 2026-08-28 | 187.89 | 191.50 | 185.63 | 190.95 | 190.95 | 684,300 |
| 2026-08-27 | 183.74 | 188.34 | 183.48 | 186.96 | 186.96 | 668,300 |
| 2026-08-26 | 187.63 | 188.50 | 184.94 | 185.98 | 185.98 | 737,000 |
| 2026-08-25 | 185.03 | 188.09 | 184.20 | 187.62 | 187.62 | 498,974 |
| 2026-08-24 | 183.32 | 185.33 | 181.93 | 185.07 | 185.07 | 979,059 |
| 2026-08-21 | 180.71 | 183.73 | 180.15 | 182.59 | 182.59 | 891,500 |
| 2026-08-20 | 180.43 | 182.98 | 180.22 | 180.54 | 180.54 | 570,100 |
| 2026-08-19 | 183.29 | 184.53 | 179.16 | 182.43 | 181.18 | 479,900 |
| 2026-08-18 | 184.85 | 184.85 | 181.34 | 181.40 | 180.16 | 788,500 |
| 2026-08-17 | 185.20 | 185.66 | 181.96 | 182.11 | 180.86 | 875,600 |
| 2026-08-14 | 187.21 | 187.63 | 181.36 | 185.20 | 183.93 | 677,900 |
| 2026-08-13 | 183.57 | 187.13 | 183.57 | 186.19 | 184.91 | 609,200 |
| 2026-08-12 | 180.90 | 183.60 | 180.45 | 183.08 | 181.83 | 683,400 |
| 2026-08-11 | 181.96 | 183.53 | 180.05 | 181.97 | 180.72 | 614,100 |
| 2026-08-10 | 182.03 | 183.00 | 180.17 | 181.05 | 179.81 | 1,367,500 |
| 2026-08-07 | 183.70 | 185.82 | 181.88 | 184.03 | 182.77 | 595,000 |
| 2026-08-06 | 181.63 | 184.28 | 178.26 | 182.60 | 181.35 | 900,900 |
| 2026-08-05 | 185.08 | 185.08 | 171.12 | 178.40 | 177.18 | 2,211,000 |
| 2026-08-04 | 176.54 | 188.20 | 174.17 | 187.90 | 186.61 | 2,377,900 |
| 2026-08-03 | 180.87 | 183.02 | 178.94 | 179.54 | 178.31 | 1,818,300 |
| 2026-07-31 | 178.77 | 181.57 | 176.75 | 180.98 | 179.74 | 2,157,500 |
| 2026-07-30 | 186.29 | 187.75 | 180.48 | 181.90 | 180.65 | 1,196,600 |
| 2026-07-29 | 175.05 | 186.42 | 174.80 | 186.29 | 185.01 | 1,616,100 |
| 2026-07-28 | 174.94 | 181.38 | 174.85 | 174.93 | 173.73 | 1,003,300 |
| 2026-07-27 | 174.98 | 174.99 | 171.19 | 172.61 | 171.43 | 986,900 |
| 2026-07-24 | 176.21 | 179.59 | 173.51 | 173.57 | 172.38 | 1,059,300 |
Page 1 of 3 · 126 trading daysOlder →
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.