Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	96.050	96.380	94.290	95.070	86.101	1,498,000
2016-01-27	96.420	97.170	93.870	95.250	86.264	1,061,300
2016-01-26	95.990	99.570	95.770	97.040	87.885	1,733,500
2016-01-25	93.850	96.330	92.690	93.710	84.869	2,158,700
2016-01-22	88.900	94.340	88.900	94.020	85.150	2,725,600
2016-01-21	89.120	90.320	85.770	87.490	79.236	2,436,700
2016-01-20	89.110	89.550	84.190	88.560	80.205	2,814,500
2016-01-19	93.420	94.560	90.270	90.820	82.252	2,898,100
2016-01-15	96.960	98.370	89.500	91.960	83.284	3,163,800
2016-01-14	97.910	100.22	95.820	99.480	90.095	1,494,800
2016-01-13	101.57	102.28	97.520	97.720	88.501	1,345,900
2016-01-12	104.54	104.88	100.59	100.83	91.317	1,013,000
2016-01-11	103.06	104.41	101.63	103.87	94.070	832,500
2016-01-08	102.99	104.61	100.53	101.64	92.051	1,005,000
2016-01-07	104.45	104.87	102.33	102.59	92.911	725,100
2016-01-06	106.04	107.28	105.45	106.17	96.153	504,000
2016-01-05	105.98	107.44	104.04	107.15	97.041	906,900
2016-01-04	104.62	105.78	103.44	105.76	95.782	1,191,200
2015-12-31	104.67	106.19	103.49	105.07	95.157	689,400
2015-12-30	105.74	106.58	104.98	105.10	95.184	476,500
2015-12-29	105.39	106.21	105.04	106.20	96.181	534,800
2015-12-28	103.43	105.03	102.61	104.93	95.030	483,700
2015-12-24	103.56	104.54	103.22	104.04	94.224	268,000
2015-12-23	101.91	103.40	101.91	103.38	93.627	1,115,700
2015-12-22	101.90	102.03	100.90	101.68	92.087	714,600
2015-12-21	101.66	101.66	100.34	101.39	91.824	811,000
2015-12-18	100.39	101.31	100.19	100.42	90.946	1,927,100
2015-12-17	104.48	104.84	100.99	101.01	91.480	1,806,600
2015-12-16	103.42	104.44	102.69	103.89	94.089	1,077,100
2015-12-15	102.53	103.41	102.15	102.59	92.911	886,100
2015-12-14	101.27	103.90	100.67	101.76	92.159	1,330,900
2015-12-11	102.82	103.46	100.12	101.08	91.544	2,060,200
2015-12-10	105.10	105.39	104.07	104.65	94.777	1,121,400
2015-12-09	107.90	108.08	104.80	105.01	95.103	811,300
2015-12-08	108.06	108.92	107.44	107.90	97.720	783,200
2015-12-07	108.08	109.13	107.56	109.03	98.744	630,000
2015-12-04	106.76	108.77	106.55	108.53	98.291	1,056,300
2015-12-03	108.77	108.89	106.09	106.90	96.815	1,090,300
2015-12-02	108.63	111.16	107.93	108.13	97.928	1,262,600
2015-12-01	105.49	109.53	105.49	109.45	99.124	1,507,400
2015-11-30	106.15	106.15	104.57	105.16	95.239	1,204,800
2015-11-27	105.25	106.87	105.25	106.39	96.353	347,100
2015-11-25	105.38	106.10	104.71	105.64	95.673	698,100
2015-11-24	102.00	105.79	101.84	105.50	95.547	1,162,700
2015-11-23	103.05	103.48	102.41	102.51	92.839	1,108,400
2015-11-20	106.13	106.13	102.42	103.02	93.301	1,937,500
2015-11-19	105.88	105.94	104.88	105.23	95.302	931,900
2015-11-18	106.11	106.29	104.74	105.79	95.809	1,129,500
2015-11-17	107.81	107.81	105.51	105.99	95.990	806,300
2015-11-16	105.24	107.60	104.90	107.32	97.195	919,800
2015-11-13	105.62	105.85	104.15	105.23	95.302	914,300
2015-11-12	106.76	108.00	105.66	106.06	96.054	642,700
2015-11-11	106.36	107.26	105.48	106.90	96.815	784,200
2015-11-10	107.24	107.53	105.47	105.72	95.746	1,152,300
2015-11-09	107.74	108.20	106.50	106.80	96.724	1,164,500
2015-11-06	108.39	109.20	106.40	108.45	98.218	2,365,700
2015-11-05	101.51	110.55	101.12	109.75	99.396	6,749,300
2015-11-04	120.01	121.45	117.20	117.63	106.53	1,440,700
2015-11-03	121.16	121.21	119.92	120.12	108.79	853,300
2015-11-02	118.76	121.42	118.32	121.16	109.73	923,900

← NewerPage 46 of 79 · 4,733 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.