Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	113.01	113.42	112.45	113.30	102.61	614,300
2014-11-14	113.27	113.27	112.01	113.04	102.38	734,200
2014-11-13	112.82	114.71	112.44	112.52	101.90	765,900
2014-11-12	112.22	113.24	111.54	113.20	102.52	844,100
2014-11-11	113.14	113.54	112.27	112.42	101.81	735,600
2014-11-10	113.90	113.90	112.44	113.28	102.59	946,100
2014-11-07	112.12	114.68	111.64	114.62	103.81	1,201,300
2014-11-06	110.20	111.77	109.74	111.65	101.12	1,072,300
2014-11-05	111.17	111.95	108.73	110.41	99.993	1,867,500
2014-11-04	111.69	113.89	109.87	110.69	100.25	1,590,800
2014-11-03	112.00	112.96	111.33	112.33	101.73	2,139,200
2014-10-31	116.05	116.05	111.37	112.33	101.73	2,242,400
2014-10-30	112.07	114.59	112.04	114.40	103.61	865,800
2014-10-29	113.00	113.58	112.06	112.46	101.85	818,300
2014-10-28	112.59	113.90	112.09	113.06	102.39	859,600
2014-10-27	111.38	112.33	109.95	112.31	101.71	1,110,900
2014-10-24	111.02	112.39	110.97	111.57	101.04	498,900
2014-10-23	111.02	111.36	109.72	110.60	100.17	666,200
2014-10-22	111.01	111.74	109.86	109.98	99.604	512,800
2014-10-21	109.93	111.20	108.93	110.81	100.36	1,028,300
2014-10-20	108.60	110.16	108.11	108.99	98.707	1,451,200
2014-10-17	107.25	108.76	107.23	108.30	98.082	1,080,700
2014-10-16	105.49	107.00	104.97	106.60	96.543	894,400
2014-10-15	105.47	107.46	103.83	106.85	96.769	1,238,700
2014-10-14	107.11	107.75	106.24	106.39	96.353	1,691,400
2014-10-13	107.64	108.09	106.16	106.27	96.244	912,900
2014-10-10	109.65	110.54	107.67	107.82	97.648	1,089,500
2014-10-09	110.57	111.40	109.37	109.89	99.522	1,021,800
2014-10-08	110.58	111.44	109.84	111.28	100.78	922,200
2014-10-07	111.02	111.47	110.35	110.48	100.06	789,700
2014-10-06	112.07	112.72	111.37	111.93	101.37	700,300
2014-10-03	109.93	111.67	109.51	111.47	100.95	1,421,600
2014-10-02	109.74	109.74	108.41	109.38	99.061	1,364,900
2014-10-01	110.30	111.42	109.07	109.45	99.124	1,202,700
2014-09-30	110.68	111.38	110.28	110.90	100.44	781,300
2014-09-29	110.99	111.48	110.40	110.74	100.29	949,500
2014-09-26	108.93	111.61	108.56	111.61	101.08	1,484,000
2014-09-25	110.45	111.05	108.83	109.28	98.970	1,186,700
2014-09-24	109.69	111.54	109.03	110.72	100.27	601,400
2014-09-23	109.56	110.95	109.24	109.69	99.341	957,800
2014-09-22	111.91	112.00	109.06	109.66	99.314	1,394,400
2014-09-19	113.13	113.40	111.59	112.13	101.55	1,200,700
2014-09-18	113.28	113.81	112.53	112.85	102.20	921,000
2014-09-17	113.65	113.89	112.87	113.24	102.56	927,400
2014-09-16	111.42	113.30	110.94	113.16	102.48	857,600
2014-09-15	112.73	113.26	110.88	111.35	100.84	738,700
2014-09-12	113.55	114.37	112.10	112.23	101.64	1,574,800
2014-09-11	112.38	113.87	112.19	113.65	102.93	1,140,500
2014-09-10	112.70	113.10	111.89	112.83	102.19	976,800
2014-09-09	113.14	113.57	111.72	112.70	102.07	1,147,100
2014-09-08	112.59	113.79	112.59	113.56	102.85	855,200
2014-09-05	111.27	113.41	111.23	112.96	102.30	1,124,500
2014-09-04	110.81	112.16	110.75	111.51	100.99	907,900
2014-09-03	110.95	111.99	110.53	111.00	100.53	1,216,900
2014-09-02	110.39	110.80	109.70	110.47	100.05	690,200
2014-08-29	111.13	111.13	109.93	110.29	99.885	526,700
2014-08-28	110.25	110.97	109.88	110.67	100.23	638,900
2014-08-27	110.34	111.50	109.65	110.61	100.17	1,070,100
2014-08-26	109.85	110.33	108.86	110.11	99.722	687,600
2014-08-25	108.90	110.29	108.90	110.04	99.658	936,200

← NewerPage 51 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.