Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	103.54	103.68	102.23	102.99	93.273	823,200
2017-01-06	104.40	105.17	103.45	103.52	93.753	623,600
2017-01-05	105.00	105.32	103.15	104.28	94.442	691,400
2017-01-04	105.78	106.10	104.69	105.68	95.710	704,600
2017-01-03	105.25	105.65	104.19	105.53	95.574	1,269,300
2016-12-30	104.20	104.20	102.79	103.26	93.518	609,900
2016-12-29	104.41	104.60	103.59	103.95	94.143	463,200
2016-12-28	105.60	105.60	103.96	104.10	94.279	586,100
2016-12-27	105.25	105.89	104.24	105.33	95.393	417,400
2016-12-23	104.27	105.49	104.27	104.84	94.949	408,700
2016-12-22	104.38	104.99	103.41	104.63	94.759	579,000
2016-12-21	103.97	105.22	103.14	104.57	94.704	552,300
2016-12-20	105.15	105.56	103.47	103.93	94.125	658,400
2016-12-19	101.73	105.38	100.67	104.73	94.849	960,200
2016-12-16	102.16	102.64	101.39	101.78	92.178	1,061,300
2016-12-15	101.60	102.59	100.31	101.96	92.341	614,400
2016-12-14	102.91	103.28	100.94	101.36	91.797	968,800
2016-12-13	100.51	103.43	100.50	103.19	93.455	1,373,400
2016-12-12	98.500	100.32	97.820	99.750	90.339	1,131,300
2016-12-09	99.380	99.520	98.050	98.550	89.252	889,400
2016-12-08	100.05	101.70	99.080	99.290	89.923	933,600
2016-12-07	98.390	100.52	97.720	100.38	90.910	967,900
2016-12-06	97.460	98.950	97.160	97.810	88.582	1,001,500
2016-12-05	97.100	98.480	96.910	98.060	88.809	800,600
2016-12-02	96.010	97.990	95.770	96.670	87.550	1,134,300
2016-12-01	99.100	100.74	95.760	96.100	87.033	2,002,200
2016-11-30	101.38	102.37	98.930	98.960	89.624	2,430,400
2016-11-29	99.750	100.36	98.730	99.810	90.393	1,078,100
2016-11-28	101.13	101.15	99.520	99.620	90.221	773,200
2016-11-25	100.82	101.43	100.38	101.08	91.544	282,300
2016-11-23	101.53	102.31	100.42	100.49	91.009	1,001,700
2016-11-22	102.15	102.41	101.17	101.98	92.359	1,060,100
2016-11-21	101.34	102.20	100.89	101.62	92.033	1,142,100
2016-11-18	99.990	102.03	99.990	100.75	91.245	940,400
2016-11-17	99.360	101.00	98.750	100.63	91.136	1,354,900
2016-11-16	96.330	99.290	96.330	99.240	89.877	1,514,400
2016-11-15	97.620	98.340	96.990	97.060	87.903	2,253,300
2016-11-14	97.980	98.560	95.660	96.910	87.767	3,357,800
2016-11-11	100.00	101.13	98.750	99.020	89.678	1,969,900
2016-11-10	103.67	104.54	99.370	100.00	90.566	4,107,400
2016-11-09	106.55	106.55	102.88	103.56	93.790	2,987,000
2016-11-08	107.61	109.73	106.24	108.95	98.671	1,058,600
2016-11-07	107.94	108.17	107.00	107.59	97.439	1,608,700
2016-11-04	107.39	108.31	105.98	105.99	95.990	1,704,100
2016-11-03	107.14	109.16	106.99	107.94	97.756	1,819,800
2016-11-02	109.02	109.83	105.05	107.43	97.295	3,455,800
2016-11-01	113.60	113.90	110.12	110.89	100.43	1,315,700
2016-10-31	114.22	114.48	113.07	113.28	102.59	985,400
2016-10-28	114.64	116.27	113.16	113.71	102.98	707,800
2016-10-27	116.00	116.15	113.77	114.66	103.84	798,700
2016-10-26	115.01	115.68	114.58	115.26	104.39	779,700
2016-10-25	115.38	116.17	114.86	115.13	104.27	648,200
2016-10-24	114.06	115.70	114.06	115.19	104.32	864,300
2016-10-21	111.34	113.99	111.33	113.50	102.79	907,100
2016-10-20	112.26	112.26	110.45	111.53	101.01	724,200
2016-10-19	111.90	112.33	110.88	112.05	101.48	809,700
2016-10-18	111.86	113.25	111.31	111.35	100.84	378,200
2016-10-17	112.11	114.25	110.69	110.83	100.37	499,900
2016-10-14	111.56	114.50	111.56	111.89	101.33	673,700
2016-10-13	110.09	111.46	109.30	111.19	100.70	511,900

← NewerPage 42 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.