Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-26 | 141.55 | 142.98 | 141.09 | 142.41 | 128.97 | 1,466,600 |
| 2017-09-25 | 142.11 | 143.26 | 140.62 | 141.46 | 128.11 | 1,740,100 |
| 2017-09-22 | 144.75 | 144.97 | 142.54 | 142.62 | 129.16 | 1,529,400 |
| 2017-09-21 | 145.27 | 146.30 | 144.69 | 145.01 | 131.33 | 949,000 |
| 2017-09-20 | 146.20 | 147.39 | 145.38 | 146.08 | 132.30 | 2,256,200 |
| 2017-09-19 | 150.59 | 150.99 | 144.63 | 145.42 | 131.70 | 2,382,500 |
| 2017-09-18 | 150.33 | 151.82 | 149.97 | 150.53 | 136.33 | 974,200 |
| 2017-09-15 | 148.93 | 150.53 | 148.30 | 149.99 | 135.84 | 1,898,800 |
| 2017-09-14 | 148.02 | 149.74 | 147.68 | 148.77 | 134.73 | 1,288,300 |
| 2017-09-13 | 149.24 | 149.89 | 148.02 | 149.15 | 135.08 | 1,279,200 |
| 2017-09-12 | 149.64 | 150.16 | 148.33 | 149.74 | 135.61 | 1,373,200 |
| 2017-09-11 | 149.85 | 150.80 | 149.28 | 150.13 | 135.97 | 1,253,800 |
| 2017-09-08 | 150.04 | 150.40 | 149.10 | 149.45 | 135.35 | 857,500 |
| 2017-09-07 | 150.41 | 151.22 | 149.86 | 150.65 | 136.44 | 1,169,000 |
| 2017-09-06 | 151.84 | 151.97 | 150.37 | 150.50 | 136.30 | 1,351,000 |
| 2017-09-05 | 151.97 | 152.30 | 150.27 | 151.16 | 136.90 | 1,809,600 |
| 2017-09-01 | 154.42 | 154.50 | 150.82 | 150.90 | 136.66 | 2,486,900 |
| 2017-08-31 | 153.07 | 154.71 | 152.13 | 153.55 | 139.06 | 23,507,200 |
| 2017-08-30 | 151.11 | 153.16 | 150.75 | 153.04 | 138.60 | 2,149,100 |
| 2017-08-29 | 152.13 | 153.13 | 151.68 | 152.00 | 137.66 | 1,792,100 |
| 2017-08-28 | 151.87 | 153.80 | 151.44 | 152.36 | 137.99 | 2,211,700 |
| 2017-08-25 | 151.82 | 152.54 | 150.82 | 152.10 | 137.75 | 4,331,700 |
| 2017-08-24 | 146.83 | 148.34 | 146.34 | 148.08 | 134.11 | 992,300 |
| 2017-08-23 | 144.95 | 146.48 | 144.95 | 146.23 | 132.43 | 558,600 |
| 2017-08-22 | 144.38 | 145.75 | 144.07 | 145.59 | 131.85 | 759,900 |
| 2017-08-21 | 142.81 | 144.61 | 142.30 | 144.06 | 130.47 | 493,000 |
| 2017-08-18 | 142.02 | 143.43 | 142.00 | 142.90 | 129.42 | 573,600 |
| 2017-08-17 | 143.51 | 144.81 | 142.19 | 142.21 | 128.79 | 788,400 |
| 2017-08-16 | 141.59 | 144.10 | 141.57 | 143.72 | 130.16 | 1,123,900 |
| 2017-08-15 | 139.92 | 142.07 | 138.72 | 141.30 | 127.97 | 586,200 |
| 2017-08-14 | 139.67 | 141.20 | 139.09 | 140.49 | 127.24 | 673,700 |
| 2017-08-11 | 139.08 | 139.33 | 137.17 | 138.27 | 125.22 | 733,500 |
| 2017-08-10 | 138.40 | 139.68 | 137.85 | 139.02 | 125.90 | 454,000 |
| 2017-08-09 | 138.37 | 139.29 | 137.68 | 139.03 | 125.91 | 576,600 |
| 2017-08-08 | 138.83 | 139.54 | 137.76 | 138.22 | 125.18 | 493,900 |
| 2017-08-07 | 139.37 | 140.29 | 137.91 | 139.52 | 126.36 | 535,500 |
| 2017-08-04 | 138.80 | 141.59 | 138.18 | 139.96 | 126.76 | 1,037,900 |
| 2017-08-03 | 138.35 | 138.73 | 137.35 | 138.36 | 125.31 | 1,347,500 |
| 2017-08-02 | 137.81 | 138.65 | 136.98 | 138.00 | 124.98 | 832,400 |
| 2017-08-01 | 135.10 | 138.84 | 134.50 | 137.43 | 124.46 | 1,089,400 |
| 2017-07-31 | 138.33 | 138.86 | 136.39 | 137.55 | 124.57 | 853,300 |
| 2017-07-28 | 135.62 | 138.11 | 135.62 | 137.64 | 124.65 | 1,021,000 |
| 2017-07-27 | 135.81 | 136.83 | 135.10 | 136.00 | 123.17 | 1,024,600 |
| 2017-07-26 | 135.90 | 136.50 | 135.14 | 135.57 | 122.78 | 642,100 |
| 2017-07-25 | 136.37 | 137.22 | 134.73 | 135.45 | 122.67 | 830,200 |
| 2017-07-24 | 136.35 | 136.70 | 135.02 | 136.18 | 123.33 | 666,600 |
| 2017-07-21 | 136.00 | 137.23 | 135.37 | 136.60 | 123.71 | 993,200 |
| 2017-07-20 | 138.16 | 138.99 | 135.55 | 135.81 | 123.00 | 1,095,900 |
| 2017-07-19 | 138.96 | 138.96 | 136.39 | 138.46 | 125.40 | 1,064,700 |
| 2017-07-18 | 136.00 | 137.97 | 135.79 | 137.49 | 124.52 | 1,028,500 |
| 2017-07-17 | 136.03 | 136.52 | 135.01 | 136.00 | 123.17 | 1,130,900 |
| 2017-07-14 | 137.06 | 137.61 | 135.90 | 136.49 | 123.61 | 704,800 |
| 2017-07-13 | 136.41 | 136.76 | 135.42 | 135.91 | 123.09 | 297,600 |
| 2017-07-12 | 134.65 | 137.10 | 134.65 | 136.25 | 123.40 | 692,500 |
| 2017-07-11 | 134.26 | 135.49 | 133.27 | 133.60 | 121.00 | 794,700 |
| 2017-07-10 | 137.17 | 137.42 | 134.23 | 134.49 | 121.80 | 924,000 |
| 2017-07-07 | 134.42 | 137.02 | 134.42 | 136.68 | 123.78 | 1,045,200 |
| 2017-07-06 | 134.05 | 135.07 | 133.70 | 134.36 | 121.68 | 925,400 |
| 2017-07-05 | 134.05 | 135.35 | 133.67 | 134.41 | 121.73 | 580,300 |
| 2017-07-03 | 135.05 | 135.68 | 133.70 | 134.28 | 121.61 | 648,200 |
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.