Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	108.79	110.75	108.24	110.50	100.07	716,300
2016-10-11	109.72	110.07	108.42	108.48	98.245	956,700
2016-10-10	109.57	110.24	109.27	109.83	99.468	294,700
2016-10-07	109.87	110.50	108.44	109.18	98.879	596,300
2016-10-06	109.08	110.02	108.15	109.56	99.224	802,700
2016-10-05	112.21	112.38	108.84	109.05	98.762	961,700
2016-10-04	112.53	114.26	110.97	111.70	101.16	1,120,300
2016-10-03	111.76	112.64	110.93	111.78	101.23	482,600
2016-09-30	112.03	112.57	110.87	112.16	101.58	721,600
2016-09-29	113.16	113.78	111.22	111.60	101.07	456,000
2016-09-28	112.07	113.25	111.37	113.14	102.47	511,100
2016-09-27	110.97	112.52	109.44	111.89	101.33	552,000
2016-09-26	111.54	112.12	111.22	111.40	100.89	540,900
2016-09-23	111.78	112.68	111.41	111.89	101.33	548,100
2016-09-22	111.51	112.99	111.00	112.70	102.07	696,500
2016-09-21	109.34	110.79	108.51	110.54	100.11	708,600
2016-09-20	111.14	111.14	108.88	109.20	98.898	731,400
2016-09-19	108.62	110.39	108.62	110.34	99.930	586,800
2016-09-16	108.80	108.81	107.36	108.34	98.119	1,188,100
2016-09-15	108.46	109.31	107.96	108.90	98.626	858,600
2016-09-14	109.29	109.62	107.92	108.73	98.472	915,500
2016-09-13	111.40	111.40	108.43	108.99	98.707	1,244,700
2016-09-12	109.44	112.13	109.04	111.51	100.99	1,215,100
2016-09-09	115.60	116.40	110.17	110.32	99.912	1,649,800
2016-09-08	117.85	118.47	116.77	117.34	106.27	463,800
2016-09-07	117.22	118.57	117.16	118.47	107.29	566,600
2016-09-06	116.22	117.62	116.17	117.62	106.52	631,300
2016-09-02	114.75	116.33	114.75	115.87	104.94	426,700
2016-09-01	114.53	114.81	113.57	114.18	103.41	652,600
2016-08-31	113.64	114.60	113.17	114.15	103.38	481,700
2016-08-30	114.32	114.94	113.36	113.97	103.22	410,900
2016-08-29	113.66	114.59	113.39	114.23	103.45	459,800
2016-08-26	114.54	116.41	113.21	113.85	103.11	425,900
2016-08-25	113.33	114.15	113.07	114.12	103.35	493,600
2016-08-24	113.29	114.71	113.03	113.29	102.60	643,200
2016-08-23	114.21	114.37	112.74	112.96	102.30	930,800
2016-08-22	113.34	113.66	112.38	113.48	102.77	605,600
2016-08-19	114.04	114.33	112.65	113.21	102.53	545,400
2016-08-18	115.15	115.15	114.04	114.71	103.89	378,900
2016-08-17	113.84	114.56	113.05	114.46	103.66	578,200
2016-08-16	115.86	116.72	114.32	114.34	103.55	549,000
2016-08-15	116.77	117.00	115.76	115.78	104.86	625,100
2016-08-12	115.06	117.13	115.06	116.32	105.35	616,000
2016-08-11	116.14	116.84	115.51	116.15	105.19	559,500
2016-08-10	116.90	117.67	115.93	116.16	105.20	885,900
2016-08-09	115.17	116.47	114.98	116.41	105.43	904,000
2016-08-08	113.74	115.46	113.23	114.97	104.12	940,000
2016-08-05	114.04	114.53	113.44	113.86	103.12	413,200
2016-08-04	112.98	113.68	110.94	113.59	102.87	570,200
2016-08-03	113.33	113.45	110.76	113.21	102.53	557,300
2016-08-02	115.54	115.64	112.33	113.28	102.59	672,200
2016-08-01	114.60	116.25	114.60	116.01	105.07	1,384,000
2016-07-29	114.95	115.20	111.81	115.00	104.15	1,624,700
2016-07-28	112.48	113.34	111.63	112.48	101.87	972,200
2016-07-27	112.64	113.37	112.49	112.75	102.11	676,500
2016-07-26	113.03	113.05	111.68	112.38	101.78	655,100
2016-07-25	112.78	113.42	112.50	112.85	102.20	482,700
2016-07-22	112.44	113.27	111.98	113.17	102.49	864,100
2016-07-21	112.39	112.61	111.40	111.96	101.40	759,600
2016-07-20	112.72	112.76	111.28	112.62	101.99	745,800

← NewerPage 43 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.