Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-30 | 118.73 | 119.66 | 117.24 | 119.02 | 107.79 | 927,600 |
| 2015-10-29 | 117.24 | 118.86 | 116.72 | 118.76 | 107.56 | 724,900 |
| 2015-10-28 | 117.52 | 118.69 | 115.96 | 117.35 | 106.28 | 891,500 |
| 2015-10-27 | 117.87 | 117.99 | 116.46 | 117.24 | 106.18 | 930,100 |
| 2015-10-26 | 115.88 | 117.76 | 115.64 | 117.63 | 106.53 | 582,100 |
| 2015-10-23 | 116.74 | 117.09 | 115.28 | 116.08 | 105.13 | 776,700 |
| 2015-10-22 | 111.94 | 116.62 | 111.05 | 115.76 | 104.84 | 1,142,300 |
| 2015-10-21 | 112.09 | 112.59 | 110.89 | 111.14 | 100.65 | 784,400 |
| 2015-10-20 | 110.69 | 112.96 | 110.68 | 112.16 | 101.58 | 1,212,200 |
| 2015-10-19 | 111.29 | 112.16 | 110.50 | 110.82 | 100.36 | 642,200 |
| 2015-10-16 | 111.04 | 111.61 | 107.02 | 110.38 | 99.966 | 765,800 |
| 2015-10-15 | 108.94 | 110.99 | 108.94 | 110.75 | 100.30 | 991,500 |
| 2015-10-14 | 109.37 | 109.52 | 107.98 | 108.90 | 98.626 | 715,900 |
| 2015-10-13 | 108.26 | 109.42 | 107.87 | 109.15 | 98.852 | 844,800 |
| 2015-10-12 | 110.04 | 111.80 | 108.80 | 109.08 | 98.789 | 609,000 |
| 2015-10-09 | 110.33 | 111.30 | 109.87 | 110.20 | 99.803 | 564,700 |
| 2015-10-08 | 109.50 | 110.68 | 108.50 | 110.52 | 100.09 | 1,405,100 |
| 2015-10-07 | 108.34 | 110.02 | 108.34 | 109.96 | 99.586 | 1,991,900 |
| 2015-10-06 | 108.98 | 109.59 | 107.99 | 108.26 | 98.046 | 1,256,600 |
| 2015-10-05 | 107.07 | 109.88 | 106.01 | 109.51 | 99.178 | 1,661,400 |
| 2015-10-02 | 102.73 | 105.50 | 102.13 | 105.39 | 95.447 | 812,700 |
| 2015-10-01 | 104.13 | 104.35 | 102.72 | 103.77 | 93.980 | 1,007,700 |
| 2015-09-30 | 104.88 | 105.81 | 103.41 | 104.74 | 94.858 | 1,705,200 |
| 2015-09-29 | 105.56 | 106.21 | 102.65 | 103.61 | 93.835 | 1,419,800 |
| 2015-09-28 | 105.05 | 105.69 | 104.44 | 105.25 | 95.320 | 1,358,400 |
| 2015-09-25 | 106.72 | 107.84 | 105.64 | 105.69 | 95.719 | 1,440,700 |
| 2015-09-24 | 108.44 | 108.44 | 105.95 | 106.24 | 96.217 | 1,195,100 |
| 2015-09-23 | 108.28 | 109.75 | 108.24 | 108.99 | 98.707 | 732,000 |
| 2015-09-22 | 110.52 | 112.22 | 107.75 | 108.99 | 98.707 | 1,428,800 |
| 2015-09-21 | 111.83 | 113.03 | 110.64 | 111.81 | 101.26 | 879,600 |
| 2015-09-18 | 111.33 | 112.65 | 110.33 | 111.32 | 100.82 | 1,560,500 |
| 2015-09-17 | 112.71 | 113.62 | 110.41 | 112.49 | 101.88 | 1,484,900 |
| 2015-09-16 | 113.15 | 113.29 | 111.97 | 113.02 | 102.36 | 929,900 |
| 2015-09-15 | 112.17 | 113.84 | 111.90 | 112.87 | 102.22 | 980,900 |
| 2015-09-14 | 110.96 | 112.36 | 110.77 | 111.99 | 101.42 | 966,900 |
| 2015-09-11 | 111.12 | 111.99 | 109.84 | 111.05 | 100.57 | 1,696,100 |
| 2015-09-10 | 114.86 | 115.77 | 110.74 | 111.72 | 101.18 | 2,247,000 |
| 2015-09-09 | 119.19 | 119.82 | 114.93 | 115.09 | 104.23 | 831,600 |
| 2015-09-08 | 116.80 | 118.01 | 116.51 | 117.85 | 106.73 | 597,800 |
| 2015-09-04 | 114.91 | 116.00 | 114.38 | 115.45 | 104.56 | 654,200 |
| 2015-09-03 | 116.28 | 117.97 | 115.12 | 116.66 | 105.65 | 798,500 |
| 2015-09-02 | 115.31 | 115.93 | 113.43 | 115.85 | 104.92 | 922,500 |
| 2015-09-01 | 115.63 | 117.50 | 113.84 | 114.54 | 103.73 | 997,300 |
| 2015-08-31 | 119.07 | 119.94 | 118.04 | 118.20 | 107.05 | 644,100 |
| 2015-08-28 | 117.92 | 120.17 | 117.66 | 119.23 | 107.98 | 1,091,900 |
| 2015-08-27 | 115.71 | 119.24 | 115.43 | 118.91 | 107.69 | 1,455,100 |
| 2015-08-26 | 116.10 | 116.98 | 111.38 | 114.99 | 104.14 | 2,117,600 |
| 2015-08-25 | 117.43 | 117.79 | 113.60 | 113.73 | 103.00 | 1,428,000 |
| 2015-08-24 | 115.37 | 118.76 | 111.85 | 114.48 | 103.68 | 2,202,500 |
| 2015-08-21 | 122.85 | 123.85 | 120.43 | 120.44 | 109.08 | 1,236,400 |
| 2015-08-20 | 125.81 | 126.11 | 123.21 | 123.26 | 111.63 | 1,043,000 |
| 2015-08-19 | 125.97 | 127.62 | 125.55 | 126.90 | 114.93 | 428,600 |
| 2015-08-18 | 128.01 | 128.47 | 126.35 | 126.50 | 114.57 | 512,000 |
| 2015-08-17 | 127.39 | 128.16 | 126.71 | 128.01 | 115.93 | 414,600 |
| 2015-08-14 | 124.86 | 127.90 | 124.86 | 127.40 | 115.38 | 600,000 |
| 2015-08-13 | 125.41 | 126.20 | 124.81 | 125.87 | 113.99 | 624,300 |
| 2015-08-12 | 124.23 | 125.84 | 123.57 | 125.68 | 113.82 | 1,053,700 |
| 2015-08-11 | 122.76 | 124.40 | 122.32 | 124.29 | 112.56 | 886,500 |
| 2015-08-10 | 122.80 | 123.87 | 122.46 | 123.46 | 111.81 | 896,200 |
| 2015-08-07 | 121.81 | 122.95 | 121.04 | 121.77 | 110.28 | 617,200 |
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.