Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 114.28 | 115.74 | 113.01 | 115.44 | 104.55 | 690,800 |
| 2015-05-11 | 115.64 | 116.22 | 114.78 | 115.16 | 104.30 | 478,400 |
| 2015-05-08 | 115.16 | 116.13 | 114.92 | 115.95 | 105.01 | 761,000 |
| 2015-05-07 | 114.91 | 115.62 | 113.82 | 113.89 | 103.15 | 694,200 |
| 2015-05-06 | 113.81 | 115.30 | 113.04 | 114.54 | 103.73 | 899,300 |
| 2015-05-05 | 116.25 | 116.73 | 113.72 | 114.24 | 103.46 | 913,100 |
| 2015-05-04 | 116.10 | 116.82 | 115.77 | 116.33 | 105.35 | 1,083,600 |
| 2015-05-01 | 116.19 | 116.44 | 115.19 | 116.19 | 105.23 | 846,300 |
| 2015-04-30 | 116.72 | 116.98 | 115.47 | 115.82 | 104.89 | 831,900 |
| 2015-04-29 | 118.10 | 118.33 | 116.32 | 116.79 | 105.77 | 739,200 |
| 2015-04-28 | 119.00 | 119.01 | 117.81 | 118.04 | 106.90 | 831,400 |
| 2015-04-27 | 121.01 | 121.01 | 118.65 | 119.28 | 108.03 | 1,161,300 |
| 2015-04-24 | 123.35 | 124.49 | 120.87 | 121.18 | 109.75 | 973,300 |
| 2015-04-23 | 122.68 | 124.98 | 122.51 | 124.38 | 112.65 | 952,500 |
| 2015-04-22 | 122.29 | 122.80 | 121.60 | 122.70 | 111.12 | 896,200 |
| 2015-04-21 | 121.34 | 122.98 | 120.43 | 121.94 | 110.44 | 986,600 |
| 2015-04-20 | 120.61 | 121.99 | 119.70 | 121.84 | 110.35 | 719,400 |
| 2015-04-17 | 119.20 | 119.85 | 118.13 | 119.75 | 108.45 | 1,324,400 |
| 2015-04-16 | 119.45 | 120.46 | 118.87 | 120.42 | 109.06 | 643,800 |
| 2015-04-15 | 119.29 | 119.78 | 118.93 | 119.58 | 108.30 | 547,300 |
| 2015-04-14 | 118.66 | 119.52 | 118.19 | 119.08 | 107.85 | 458,900 |
| 2015-04-13 | 117.69 | 119.37 | 117.51 | 118.71 | 107.51 | 554,400 |
| 2015-04-10 | 118.95 | 119.05 | 117.66 | 117.67 | 106.57 | 573,000 |
| 2015-04-09 | 118.20 | 118.90 | 117.80 | 118.49 | 107.31 | 836,200 |
| 2015-04-08 | 119.71 | 120.32 | 117.53 | 118.05 | 106.91 | 739,200 |
| 2015-04-07 | 121.20 | 121.64 | 119.45 | 119.61 | 108.33 | 1,244,500 |
| 2015-04-06 | 120.00 | 121.13 | 119.77 | 120.59 | 109.21 | 1,101,500 |
| 2015-04-02 | 119.92 | 120.52 | 118.62 | 120.14 | 108.81 | 693,500 |
| 2015-04-01 | 117.93 | 119.51 | 116.88 | 119.48 | 108.21 | 1,160,000 |
| 2015-03-31 | 120.45 | 121.10 | 117.09 | 117.10 | 106.05 | 1,409,200 |
| 2015-03-30 | 122.16 | 122.24 | 119.80 | 120.19 | 108.85 | 953,200 |
| 2015-03-27 | 119.24 | 121.08 | 118.61 | 120.74 | 109.35 | 1,318,200 |
| 2015-03-26 | 118.43 | 120.00 | 118.01 | 119.23 | 107.98 | 684,800 |
| 2015-03-25 | 121.51 | 122.07 | 118.94 | 118.98 | 107.75 | 471,000 |
| 2015-03-24 | 122.19 | 122.56 | 121.32 | 121.38 | 109.93 | 460,300 |
| 2015-03-23 | 122.53 | 122.53 | 121.35 | 121.77 | 110.28 | 748,400 |
| 2015-03-20 | 121.14 | 122.98 | 120.87 | 122.56 | 111.00 | 1,078,900 |
| 2015-03-19 | 120.34 | 121.39 | 119.97 | 120.05 | 108.72 | 622,700 |
| 2015-03-18 | 118.48 | 121.39 | 117.60 | 120.74 | 109.35 | 1,138,000 |
| 2015-03-17 | 118.67 | 119.14 | 117.88 | 118.85 | 107.64 | 869,700 |
| 2015-03-16 | 119.25 | 119.97 | 118.78 | 118.88 | 107.66 | 915,400 |
| 2015-03-13 | 120.10 | 121.12 | 118.35 | 119.45 | 108.18 | 1,254,800 |
| 2015-03-12 | 120.76 | 121.21 | 119.11 | 120.95 | 109.54 | 1,493,800 |
| 2015-03-11 | 120.44 | 120.95 | 119.59 | 119.92 | 108.61 | 1,076,800 |
| 2015-03-10 | 121.75 | 122.39 | 120.43 | 120.45 | 109.09 | 742,600 |
| 2015-03-09 | 121.69 | 122.78 | 121.69 | 122.35 | 110.81 | 837,200 |
| 2015-03-06 | 124.00 | 124.34 | 121.58 | 121.90 | 110.40 | 919,000 |
| 2015-03-05 | 125.65 | 125.75 | 124.40 | 124.59 | 112.84 | 746,500 |
| 2015-03-04 | 124.74 | 125.47 | 124.07 | 125.44 | 113.61 | 1,261,900 |
| 2015-03-03 | 125.95 | 126.00 | 124.44 | 124.87 | 113.09 | 701,600 |
| 2015-03-02 | 125.00 | 126.65 | 123.54 | 125.32 | 113.50 | 1,216,600 |
| 2015-02-27 | 120.98 | 125.00 | 119.33 | 124.71 | 112.94 | 1,775,200 |
| 2015-02-26 | 119.47 | 120.10 | 117.77 | 120.00 | 108.68 | 1,009,900 |
| 2015-02-25 | 117.96 | 120.12 | 117.71 | 119.75 | 108.45 | 1,349,800 |
| 2015-02-24 | 118.81 | 119.62 | 117.68 | 117.81 | 106.70 | 773,200 |
| 2015-02-23 | 120.95 | 121.64 | 118.30 | 119.36 | 108.10 | 962,700 |
| 2015-02-20 | 121.32 | 121.75 | 120.31 | 121.25 | 109.81 | 970,400 |
| 2015-02-19 | 122.36 | 122.48 | 120.48 | 121.02 | 109.60 | 792,700 |
| 2015-02-18 | 122.00 | 122.63 | 121.32 | 122.17 | 110.64 | 823,100 |
| 2015-02-17 | 121.44 | 122.63 | 121.17 | 122.18 | 110.65 | 942,400 |
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.