Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	120.04	121.70	119.89	121.67	110.19	851,400
2015-02-12	119.56	119.75	118.43	119.66	108.37	802,900
2015-02-11	118.01	119.43	117.75	119.36	108.10	583,700
2015-02-10	117.03	118.49	116.32	118.39	107.22	1,432,300
2015-02-09	117.27	117.95	115.82	116.24	105.27	734,800
2015-02-06	119.19	119.36	117.23	117.88	106.76	726,900
2015-02-05	119.00	120.00	118.83	119.53	108.25	515,400
2015-02-04	117.60	119.44	117.10	118.73	107.53	713,200
2015-02-03	119.14	119.14	117.12	117.93	106.80	993,400
2015-02-02	116.62	118.44	115.35	118.00	106.87	1,070,800
2015-01-30	118.37	118.66	116.45	116.70	105.69	873,100
2015-01-29	118.36	119.00	116.75	118.91	107.69	1,027,500
2015-01-28	119.97	121.61	117.94	118.01	106.88	792,800
2015-01-27	117.84	121.30	117.64	119.99	108.67	975,600
2015-01-26	118.45	119.42	117.81	119.14	107.90	893,600
2015-01-23	116.91	119.79	116.42	118.38	107.21	957,900
2015-01-22	112.03	116.78	111.85	116.47	105.48	1,657,900
2015-01-21	109.80	111.50	109.27	111.39	100.88	890,400
2015-01-20	110.12	110.60	109.16	110.31	99.903	820,600
2015-01-16	108.08	109.69	107.53	109.52	99.187	975,100
2015-01-15	109.86	110.68	108.20	108.39	98.164	994,800
2015-01-14	109.99	111.52	108.91	109.95	99.577	798,900
2015-01-13	111.26	111.95	109.50	110.59	100.16	725,700
2015-01-12	110.70	111.40	110.21	110.50	100.07	716,000
2015-01-09	111.33	112.30	110.79	110.85	100.39	825,900
2015-01-08	110.46	112.39	110.42	111.24	100.75	1,068,900
2015-01-07	109.91	110.17	108.58	110.14	99.749	688,600
2015-01-06	109.46	110.21	108.65	108.65	98.399	1,704,400
2015-01-05	110.81	110.97	108.74	109.22	98.916	863,800
2015-01-02	111.31	111.67	110.26	110.97	100.50	1,012,900
2014-12-31	112.54	112.54	110.60	110.76	100.31	434,100
2014-12-30	111.78	112.43	110.96	112.26	101.67	622,200
2014-12-29	112.66	113.16	112.13	112.39	101.79	734,800
2014-12-26	113.19	114.09	112.44	112.66	102.03	572,100
2014-12-24	113.39	113.88	113.14	113.27	102.58	451,300
2014-12-23	113.92	115.00	113.36	113.60	102.88	1,310,000
2014-12-22	113.39	114.05	112.89	113.51	102.80	1,323,400
2014-12-19	113.57	114.27	112.35	113.15	102.47	1,045,000
2014-12-18	112.29	114.43	111.99	113.64	102.92	1,142,700
2014-12-17	109.15	111.59	108.75	111.52	101.00	1,390,100
2014-12-16	109.89	110.96	108.97	109.18	98.879	1,194,600
2014-12-15	110.51	111.03	109.19	110.19	99.794	1,585,300
2014-12-12	108.69	111.12	108.50	110.12	99.731	1,176,900
2014-12-11	110.81	111.22	109.75	109.97	99.595	988,400
2014-12-10	112.68	112.92	110.17	110.70	100.26	1,857,900
2014-12-09	112.02	113.57	111.84	113.11	102.44	825,500
2014-12-08	114.91	115.36	112.68	113.10	102.43	1,826,300
2014-12-05	115.68	116.41	113.89	114.71	103.89	1,628,200
2014-12-04	116.35	116.66	115.23	115.65	104.74	775,900
2014-12-03	116.40	117.38	115.35	116.34	105.36	1,396,500
2014-12-02	119.40	119.63	114.55	116.14	105.18	2,067,600
2014-12-01	120.97	121.57	119.44	119.95	108.63	830,300
2014-11-28	120.38	122.79	120.38	121.67	110.19	462,800
2014-11-26	119.63	120.90	119.04	120.42	109.06	704,200
2014-11-25	117.92	119.97	117.42	119.96	108.64	2,441,500
2014-11-24	117.25	117.95	116.63	117.58	106.49	484,800
2014-11-21	117.30	117.60	115.88	117.37	106.30	740,200
2014-11-20	114.40	116.21	113.70	116.14	105.18	947,500
2014-11-19	114.05	114.91	113.94	114.21	103.43	679,600
2014-11-18	113.30	115.36	113.30	114.89	104.05	869,300

← NewerPage 50 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.