Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	113.76	113.86	112.80	112.85	102.20	656,900
2016-07-18	113.96	114.14	113.57	113.76	103.03	598,100
2016-07-15	114.43	115.29	112.90	114.03	103.27	1,275,500
2016-07-14	112.96	113.59	112.25	113.47	102.76	786,300
2016-07-13	113.06	113.06	111.59	112.09	101.51	943,800
2016-07-12	113.86	114.21	112.56	112.78	102.14	1,675,500
2016-07-11	114.49	114.49	112.97	113.30	102.61	1,439,200
2016-07-08	111.57	114.56	110.56	114.41	103.62	1,527,400
2016-07-07	110.23	111.96	109.21	110.62	100.18	1,529,400
2016-07-06	108.40	109.65	107.58	109.65	99.305	741,500
2016-07-05	109.50	110.14	107.87	108.94	98.662	798,700
2016-07-01	108.18	110.32	108.18	109.89	99.522	1,299,700
2016-06-30	107.76	108.30	106.45	107.94	97.756	1,463,600
2016-06-29	104.62	107.78	104.52	107.44	97.304	1,185,800
2016-06-28	101.98	103.62	101.13	103.54	93.772	1,040,000
2016-06-27	102.20	102.88	100.32	100.98	91.453	1,199,400
2016-06-24	102.59	105.84	102.34	103.31	93.563	2,778,200
2016-06-23	104.23	107.38	103.91	107.26	97.141	1,456,600
2016-06-22	102.52	103.58	102.10	102.90	93.192	662,000
2016-06-21	101.99	102.82	101.31	102.66	92.975	1,261,300
2016-06-20	101.27	102.78	100.91	102.08	92.449	655,800
2016-06-17	100.42	100.42	99.580	99.700	90.294	1,048,200
2016-06-16	100.13	100.65	99.310	100.46	90.982	1,131,500
2016-06-15	100.71	101.33	99.810	100.45	90.973	600,000
2016-06-14	100.66	100.75	99.850	100.24	90.783	730,500
2016-06-13	100.46	102.26	100.46	100.76	91.254	1,030,800
2016-06-10	102.50	103.65	100.93	101.02	91.489	712,300
2016-06-09	103.69	104.08	102.77	103.84	94.043	472,100
2016-06-08	104.93	104.99	103.11	104.11	94.288	723,300
2016-06-07	102.72	104.64	102.52	104.42	94.569	861,100
2016-06-06	102.47	102.62	101.95	102.15	92.513	601,300
2016-06-03	101.68	102.12	100.17	102.00	92.377	900,100
2016-06-02	97.940	101.83	97.940	101.75	92.150	1,107,900
2016-06-01	99.810	100.47	98.250	98.360	89.080	1,195,300
2016-05-31	99.340	99.520	98.040	99.400	90.022	3,815,100
2016-05-27	98.710	99.350	98.190	98.850	89.524	922,700
2016-05-26	98.340	99.010	97.900	98.700	89.388	694,700
2016-05-25	98.990	99.130	97.810	98.540	89.243	803,100
2016-05-24	97.910	98.690	97.350	98.480	89.189	970,400
2016-05-23	97.540	99.480	96.950	97.630	88.419	1,077,700
2016-05-20	97.740	97.800	96.680	97.300	88.120	2,250,900
2016-05-19	98.390	98.390	96.680	97.440	88.247	1,641,800
2016-05-18	99.250	99.250	97.090	98.450	89.162	755,000
2016-05-17	99.940	100.10	98.490	99.200	89.841	1,132,800
2016-05-16	100.14	100.45	99.460	99.890	90.466	802,700
2016-05-13	100.90	101.67	99.640	100.00	90.566	1,082,600
2016-05-12	102.19	102.39	100.29	101.18	91.634	755,500
2016-05-11	101.53	102.80	101.38	101.67	92.078	678,000
2016-05-10	100.24	102.19	99.630	102.14	92.504	1,115,700
2016-05-09	101.21	101.64	99.480	100.21	90.756	2,314,400
2016-05-06	99.370	102.41	98.690	100.93	91.408	998,300
2016-05-05	100.45	101.68	99.760	99.960	90.529	875,500
2016-05-04	98.380	99.830	97.840	99.790	90.375	1,927,600
2016-05-03	100.00	101.69	97.610	99.030	89.687	5,441,700
2016-05-02	103.53	105.38	102.35	105.19	95.266	1,331,200
2016-04-29	103.41	104.24	102.12	103.04	93.319	731,500
2016-04-28	104.02	105.53	103.34	104.05	94.233	590,500
2016-04-27	104.05	104.91	103.33	104.82	94.931	637,000
2016-04-26	103.99	104.51	103.04	104.33	94.487	740,000
2016-04-25	103.83	104.09	102.67	103.49	93.726	429,600

← NewerPage 44 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.