Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-30 | 134.61 | 135.85 | 134.01 | 134.90 | 122.17 | 1,076,500 |
| 2017-06-29 | 133.73 | 134.95 | 132.96 | 134.52 | 121.83 | 860,000 |
| 2017-06-28 | 135.71 | 135.80 | 133.98 | 134.35 | 121.67 | 979,800 |
| 2017-06-27 | 135.05 | 138.55 | 134.98 | 135.74 | 122.93 | 1,640,600 |
| 2017-06-26 | 132.68 | 133.65 | 132.21 | 132.80 | 120.27 | 723,300 |
| 2017-06-23 | 131.33 | 132.87 | 131.32 | 131.91 | 119.46 | 2,864,600 |
| 2017-06-22 | 131.32 | 132.32 | 130.94 | 131.24 | 118.86 | 580,300 |
| 2017-06-21 | 131.56 | 132.13 | 130.74 | 131.08 | 118.71 | 742,700 |
| 2017-06-20 | 132.96 | 133.80 | 131.26 | 131.56 | 119.15 | 894,100 |
| 2017-06-19 | 133.00 | 133.66 | 132.62 | 132.96 | 120.42 | 677,600 |
| 2017-06-16 | 132.06 | 133.87 | 132.06 | 133.05 | 120.50 | 964,700 |
| 2017-06-15 | 132.41 | 132.97 | 131.72 | 132.22 | 119.75 | 692,300 |
| 2017-06-14 | 133.06 | 134.89 | 132.52 | 132.91 | 120.37 | 966,500 |
| 2017-06-13 | 133.46 | 133.48 | 131.58 | 132.05 | 119.59 | 1,119,800 |
| 2017-06-12 | 132.28 | 132.98 | 129.40 | 132.42 | 119.93 | 1,170,900 |
| 2017-06-09 | 135.29 | 135.64 | 133.29 | 134.30 | 121.63 | 924,800 |
| 2017-06-08 | 135.95 | 136.32 | 133.01 | 134.27 | 121.60 | 1,311,500 |
| 2017-06-07 | 137.61 | 137.63 | 134.71 | 135.90 | 123.08 | 1,064,900 |
| 2017-06-06 | 137.91 | 138.77 | 136.82 | 136.99 | 124.07 | 1,197,900 |
| 2017-06-05 | 138.12 | 139.40 | 137.77 | 137.93 | 124.92 | 705,600 |
| 2017-06-02 | 139.27 | 139.75 | 138.30 | 138.69 | 125.61 | 826,700 |
| 2017-06-01 | 138.30 | 138.81 | 137.52 | 138.25 | 125.21 | 750,600 |
| 2017-05-31 | 138.26 | 140.38 | 137.46 | 138.18 | 125.14 | 1,692,600 |
| 2017-05-30 | 136.02 | 138.25 | 136.02 | 137.98 | 124.96 | 1,858,200 |
| 2017-05-26 | 135.50 | 136.14 | 135.02 | 136.02 | 123.19 | 665,200 |
| 2017-05-25 | 134.75 | 137.03 | 134.18 | 135.55 | 122.76 | 1,098,000 |
| 2017-05-24 | 134.52 | 134.89 | 134.01 | 134.07 | 121.42 | 578,000 |
| 2017-05-23 | 134.30 | 134.69 | 133.75 | 134.31 | 121.64 | 583,700 |
| 2017-05-22 | 132.55 | 134.42 | 131.82 | 133.83 | 121.20 | 595,300 |
| 2017-05-19 | 131.79 | 133.43 | 130.85 | 132.80 | 120.27 | 855,200 |
| 2017-05-18 | 133.10 | 133.19 | 126.83 | 132.00 | 119.55 | 2,084,900 |
| 2017-05-17 | 130.04 | 136.34 | 130.04 | 134.08 | 121.43 | 2,640,800 |
| 2017-05-16 | 130.72 | 132.62 | 130.26 | 130.77 | 118.43 | 1,024,000 |
| 2017-05-15 | 128.03 | 130.81 | 127.31 | 130.41 | 118.11 | 1,395,500 |
| 2017-05-12 | 127.53 | 128.23 | 126.82 | 127.53 | 115.50 | 1,174,700 |
| 2017-05-11 | 128.63 | 129.19 | 127.20 | 127.72 | 115.67 | 1,513,200 |
| 2017-05-10 | 129.80 | 130.20 | 128.96 | 129.19 | 117.00 | 811,700 |
| 2017-05-09 | 131.18 | 131.59 | 129.47 | 129.75 | 117.51 | 1,048,600 |
| 2017-05-08 | 129.97 | 132.01 | 129.22 | 131.42 | 119.02 | 1,251,000 |
| 2017-05-05 | 128.53 | 129.70 | 128.28 | 129.62 | 117.39 | 1,049,600 |
| 2017-05-04 | 127.99 | 129.00 | 126.78 | 128.19 | 116.10 | 945,600 |
| 2017-05-03 | 129.28 | 129.59 | 127.56 | 127.84 | 115.78 | 1,041,200 |
| 2017-05-02 | 129.01 | 130.78 | 127.61 | 128.98 | 116.81 | 1,472,000 |
| 2017-05-01 | 126.74 | 127.84 | 126.06 | 127.25 | 115.24 | 1,317,400 |
| 2017-04-28 | 125.04 | 127.05 | 124.27 | 126.49 | 114.56 | 885,200 |
| 2017-04-27 | 123.98 | 125.88 | 122.43 | 125.33 | 113.51 | 1,087,300 |
| 2017-04-26 | 123.98 | 124.99 | 123.11 | 123.65 | 111.98 | 752,700 |
| 2017-04-25 | 124.26 | 124.44 | 123.00 | 124.02 | 112.32 | 966,400 |
| 2017-04-24 | 124.00 | 124.51 | 122.91 | 123.46 | 111.81 | 807,800 |
| 2017-04-21 | 124.06 | 124.51 | 123.19 | 123.78 | 112.10 | 656,500 |
| 2017-04-20 | 125.11 | 125.32 | 123.77 | 124.28 | 112.55 | 873,900 |
| 2017-04-19 | 125.62 | 126.19 | 124.88 | 125.07 | 113.27 | 924,600 |
| 2017-04-18 | 124.84 | 125.45 | 124.48 | 125.15 | 113.34 | 1,083,900 |
| 2017-04-17 | 123.68 | 125.01 | 123.30 | 124.97 | 113.18 | 855,600 |
| 2017-04-13 | 123.15 | 124.15 | 122.60 | 123.80 | 112.12 | 997,200 |
| 2017-04-12 | 123.37 | 123.98 | 122.17 | 123.07 | 111.46 | 909,600 |
| 2017-04-11 | 123.15 | 124.46 | 122.43 | 124.04 | 112.34 | 1,798,800 |
| 2017-04-10 | 121.45 | 122.37 | 120.96 | 121.99 | 110.48 | 789,100 |
| 2017-04-07 | 120.07 | 121.56 | 119.53 | 121.17 | 109.74 | 1,287,300 |
| 2017-04-06 | 119.50 | 120.23 | 118.59 | 120.07 | 108.74 | 947,400 |
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.