Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	102.99	103.86	102.40	103.74	93.953	563,500
2016-04-21	104.24	104.33	102.86	103.00	93.282	778,500
2016-04-20	102.21	103.80	101.18	103.42	93.663	971,600
2016-04-19	102.49	102.53	101.29	101.86	92.250	575,800
2016-04-18	101.59	102.33	101.19	102.22	92.576	658,500
2016-04-15	100.98	101.85	100.61	101.59	92.006	427,300
2016-04-14	101.67	101.99	100.58	100.86	91.344	405,500
2016-04-13	101.28	102.16	100.92	101.46	91.888	633,300
2016-04-12	98.820	101.37	98.620	100.41	90.937	1,172,200
2016-04-11	100.59	101.44	98.750	98.770	89.452	639,200
2016-04-08	99.560	102.99	98.650	99.810	90.393	441,600
2016-04-07	100.33	100.40	98.400	99.070	89.723	718,600
2016-04-06	100.04	100.62	99.520	100.59	91.100	1,001,900
2016-04-05	100.69	101.36	100.09	100.09	90.647	1,140,200
2016-04-04	102.07	102.31	100.69	101.85	92.241	1,082,600
2016-04-01	99.140	102.80	99.100	102.04	92.413	1,237,800
2016-03-31	99.640	101.13	99.640	100.17	90.719	906,700
2016-03-30	100.74	101.40	99.800	99.960	90.529	857,900
2016-03-29	97.340	100.30	96.880	100.19	90.738	658,300
2016-03-28	98.130	98.280	96.740	97.730	88.510	399,900
2016-03-24	96.780	98.110	96.440	97.910	88.673	859,300
2016-03-23	97.970	98.310	96.890	96.950	87.803	640,400
2016-03-22	97.810	98.390	97.160	97.740	88.519	780,200
2016-03-21	98.630	99.670	97.530	98.430	89.144	609,600
2016-03-18	99.730	100.75	98.220	99.170	89.814	1,176,400
2016-03-17	95.550	100.56	95.550	99.310	89.941	1,700,500
2016-03-16	94.540	95.830	93.880	95.570	86.553	702,500
2016-03-15	93.600	95.540	93.500	95.070	86.101	1,022,200
2016-03-14	93.910	94.550	92.620	94.370	85.467	1,023,800
2016-03-11	92.910	94.610	92.290	94.550	85.630	1,205,400
2016-03-10	92.220	93.260	91.240	91.870	83.203	1,299,600
2016-03-09	93.850	94.950	91.060	91.760	83.103	2,141,300
2016-03-08	96.120	96.540	93.330	93.530	84.706	1,134,400
2016-03-07	95.500	96.480	94.010	96.460	87.360	1,500,000
2016-03-04	94.960	97.630	94.220	96.580	87.468	1,412,000
2016-03-03	95.710	97.280	94.520	96.820	87.686	1,636,100
2016-03-02	96.470	96.810	94.710	96.000	86.943	1,067,900
2016-03-01	95.740	97.160	95.400	96.330	87.242	1,376,400
2016-02-29	94.000	97.360	93.010	94.890	85.938	1,560,700
2016-02-26	94.100	95.630	89.110	94.660	85.729	2,953,600
2016-02-25	96.360	97.490	94.960	96.600	87.486	1,340,400
2016-02-24	91.590	95.930	91.280	95.700	86.671	1,362,700
2016-02-23	92.320	93.360	91.830	92.760	84.009	1,080,800
2016-02-22	90.970	94.120	90.640	93.020	84.244	1,441,100
2016-02-19	90.750	90.750	88.950	89.640	81.183	1,247,700
2016-02-18	91.640	92.400	90.870	91.570	82.931	948,800
2016-02-17	91.510	91.980	90.490	91.660	83.012	1,092,900
2016-02-16	90.100	92.800	89.570	90.530	81.989	1,108,500
2016-02-12	85.870	89.610	85.140	88.790	80.413	1,415,600
2016-02-11	84.510	86.210	82.800	84.960	76.944	2,354,000
2016-02-10	86.300	87.660	84.870	86.340	78.194	1,967,200
2016-02-09	85.350	86.540	83.820	85.740	77.651	2,300,100
2016-02-08	91.870	91.900	84.280	86.850	78.656	3,507,100
2016-02-05	96.290	96.290	91.870	93.400	84.588	1,835,400
2016-02-04	96.000	98.000	94.770	95.900	86.852	1,023,700
2016-02-03	96.800	96.820	92.830	95.780	86.744	2,097,100
2016-02-02	96.870	96.870	95.460	96.410	87.314	1,397,800
2016-02-01	98.580	98.700	96.540	98.140	88.881	1,786,400
2016-01-29	95.780	99.350	95.390	99.280	89.913	1,597,300
2016-01-28	96.050	96.380	94.290	95.070	86.101	1,498,000

← NewerPage 45 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.