Sba Communications Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	158.53	159.27	156.14	157.98	143.08	1,205,800
2017-12-19	161.78	162.70	157.88	157.99	143.08	1,747,100
2017-12-18	163.81	164.78	160.39	161.79	146.53	1,217,400
2017-12-15	166.74	166.74	162.23	163.68	148.24	1,995,900
2017-12-14	165.12	167.64	164.54	165.80	150.16	1,046,100
2017-12-13	166.40	167.59	165.05	165.43	149.82	954,400
2017-12-12	167.54	167.86	164.93	165.67	150.04	878,600
2017-12-11	165.50	166.80	164.29	166.61	150.89	1,090,600
2017-12-08	167.00	167.81	164.82	165.19	149.61	564,900
2017-12-07	166.09	166.97	165.14	166.68	150.95	1,232,900
2017-12-06	163.91	166.73	162.84	166.40	150.70	623,800
2017-12-05	161.73	165.87	161.23	163.87	148.41	1,246,700
2017-12-04	169.15	169.21	162.12	162.20	146.90	914,600
2017-12-01	169.80	170.64	167.73	169.16	153.20	807,400
2017-11-30	170.52	171.00	167.59	169.75	153.73	1,372,100
2017-11-29	171.66	172.06	167.74	169.76	153.74	1,285,200
2017-11-28	172.60	173.97	171.90	172.09	155.85	1,005,100
2017-11-27	171.00	172.93	170.67	172.35	156.09	1,134,600
2017-11-24	167.80	171.29	167.54	169.72	153.71	568,200
2017-11-22	167.75	168.37	166.00	166.98	151.23	481,500
2017-11-21	166.21	168.09	165.49	167.83	152.00	1,047,700
2017-11-20	164.80	166.30	164.63	165.68	150.05	692,900
2017-11-17	164.25	165.92	163.24	165.21	149.62	1,063,500
2017-11-16	166.13	168.13	164.48	164.67	149.13	903,100
2017-11-15	164.61	165.86	162.07	165.30	149.70	1,360,900
2017-11-14	164.97	166.69	163.16	165.53	149.91	1,488,000
2017-11-13	169.72	170.20	164.94	165.20	149.61	1,945,500
2017-11-10	167.81	169.74	166.68	168.95	153.01	698,800
2017-11-09	169.11	170.82	168.12	169.51	153.52	886,200
2017-11-08	165.00	170.53	165.00	169.50	153.51	878,000
2017-11-07	163.99	165.88	162.56	165.65	150.02	1,369,500
2017-11-06	158.52	167.44	158.21	164.42	148.91	2,398,600
2017-11-03	155.09	156.18	153.80	154.53	139.95	715,000
2017-11-02	153.31	156.55	152.06	156.10	141.37	1,195,100
2017-11-01	157.25	157.64	151.43	152.58	138.18	1,937,400
2017-10-31	150.19	159.14	148.36	157.18	142.35	2,151,700
2017-10-30	146.98	153.65	146.39	150.17	136.00	2,414,500
2017-10-27	146.26	147.59	145.99	146.72	132.88	1,079,000
2017-10-26	147.24	147.24	145.81	146.55	132.72	1,522,100
2017-10-25	148.16	148.93	146.18	146.48	132.66	772,400
2017-10-24	147.46	148.65	147.46	148.23	134.25	737,500
2017-10-23	148.41	148.62	147.14	147.99	134.03	595,000
2017-10-20	148.37	149.05	147.50	147.89	133.94	834,200
2017-10-19	147.24	148.43	146.72	148.00	134.04	1,625,200
2017-10-18	148.17	148.62	146.71	147.40	133.49	1,360,200
2017-10-17	149.22	150.40	147.85	148.46	134.45	1,051,400
2017-10-16	150.29	150.79	148.32	149.11	135.04	1,040,900
2017-10-13	152.50	152.55	150.02	150.94	136.70	838,700
2017-10-12	151.41	152.46	151.20	152.22	137.86	1,147,300
2017-10-11	148.92	151.57	148.46	151.35	137.07	1,047,300
2017-10-10	148.48	149.48	148.07	148.42	134.42	760,600
2017-10-09	147.36	148.59	146.87	147.73	133.79	635,400
2017-10-06	146.40	147.58	145.16	147.32	133.42	575,500
2017-10-05	147.51	148.33	146.75	146.87	133.01	1,245,400
2017-10-04	144.00	147.79	143.61	147.21	133.32	1,022,000
2017-10-03	142.31	144.54	142.31	143.77	130.21	894,700
2017-10-02	143.82	144.85	142.70	142.87	129.39	1,052,500
2017-09-29	143.59	145.00	143.16	144.05	130.46	992,600
2017-09-28	142.16	144.00	142.09	143.76	130.20	1,007,900
2017-09-27	143.88	144.57	142.17	142.98	129.49	988,300

← NewerPage 38 of 79 · 4,732 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.