Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	119.84	119.96	118.96	119.08	107.85	1,005,200
2017-04-04	119.49	120.17	119.25	119.44	108.17	1,226,400
2017-04-03	119.95	120.40	118.70	119.55	108.27	1,122,600
2017-03-31	118.74	120.51	118.21	120.37	109.01	1,366,300
2017-03-30	119.70	120.01	118.58	118.92	107.70	815,100
2017-03-29	118.55	120.04	118.34	119.78	108.48	824,600
2017-03-28	117.69	118.71	115.40	118.55	107.37	1,006,200
2017-03-27	116.77	118.48	116.12	117.80	106.69	768,100
2017-03-24	117.92	119.03	117.38	118.29	107.13	1,090,900
2017-03-23	117.12	118.23	116.60	118.13	106.99	1,885,900
2017-03-22	117.00	117.98	116.40	116.88	105.85	1,171,300
2017-03-21	117.21	118.48	116.97	117.08	106.03	1,057,800
2017-03-20	115.65	117.65	115.65	117.06	106.02	1,077,700
2017-03-17	115.77	116.26	115.47	115.65	104.74	4,900,100
2017-03-16	117.26	117.64	115.68	116.14	105.18	1,012,300
2017-03-15	116.57	117.53	115.19	116.69	105.68	1,437,300
2017-03-14	117.59	117.82	115.94	116.12	105.16	1,342,600
2017-03-13	117.89	118.20	116.59	117.64	106.54	1,623,500
2017-03-10	117.28	118.38	116.74	117.80	106.69	1,357,700
2017-03-09	114.36	116.66	114.18	116.59	105.59	1,369,900
2017-03-08	115.08	115.79	114.31	114.65	103.83	1,070,700
2017-03-07	114.74	116.31	114.74	115.41	104.52	905,000
2017-03-06	114.14	115.41	112.73	115.17	104.30	1,089,000
2017-03-03	115.45	115.77	114.77	114.98	104.13	1,256,500
2017-03-02	115.61	116.29	113.84	115.28	104.40	1,000,600
2017-03-01	116.16	116.25	113.00	115.36	104.48	1,334,100
2017-02-28	112.50	116.70	111.77	115.77	104.85	2,793,700
2017-02-27	110.97	112.95	110.93	112.79	102.15	958,000
2017-02-24	111.24	111.59	110.50	111.16	100.67	724,000
2017-02-23	112.03	112.79	110.16	111.19	100.70	578,500
2017-02-22	111.00	112.08	110.80	111.66	101.13	772,100
2017-02-21	108.79	110.87	108.42	110.71	100.27	900,600
2017-02-17	109.18	109.52	108.07	108.47	98.236	1,008,900
2017-02-16	108.76	109.18	107.30	108.93	98.653	689,300
2017-02-15	108.32	108.52	107.82	108.30	98.082	502,500
2017-02-14	109.45	109.78	108.14	108.73	98.472	608,700
2017-02-13	107.14	109.68	105.74	109.62	99.278	1,067,100
2017-02-10	107.68	107.68	105.89	106.96	96.869	768,500
2017-02-09	106.83	107.89	106.37	107.63	97.476	1,171,700
2017-02-08	104.78	107.18	103.51	106.86	96.778	1,117,200
2017-02-07	104.41	105.01	104.12	104.79	94.904	666,300
2017-02-06	105.46	105.46	103.83	104.40	94.550	1,306,100
2017-02-03	105.36	107.06	104.73	105.69	95.719	1,028,200
2017-02-02	103.91	104.81	103.58	104.39	94.541	746,000
2017-02-01	105.78	106.60	103.30	103.86	94.061	1,082,800
2017-01-31	104.46	106.07	104.46	105.26	95.329	1,092,700
2017-01-30	104.06	104.59	103.45	104.30	94.460	458,000
2017-01-27	105.24	105.73	102.87	104.03	94.215	450,400
2017-01-26	103.42	105.61	103.42	104.91	95.012	1,641,200
2017-01-25	103.47	103.71	102.29	103.50	93.735	1,100,000
2017-01-24	104.66	104.80	102.94	104.10	94.279	1,025,800
2017-01-23	105.19	105.57	104.57	104.84	94.949	585,800
2017-01-20	106.35	107.17	104.22	105.53	95.574	846,600
2017-01-19	107.02	107.02	105.04	105.76	95.782	507,700
2017-01-18	105.58	107.99	105.58	107.06	96.959	782,500
2017-01-17	105.57	105.57	105.57	105.57	95.610	0
2017-01-13	104.99	107.17	104.81	105.57	95.610	759,100
2017-01-12	104.21	105.28	103.08	105.12	95.202	526,200
2017-01-11	102.30	104.94	102.30	104.71	94.831	1,244,300
2017-01-10	102.72	102.86	102.06	102.60	92.920	910,600

← NewerPage 41 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.