Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	109.57	109.57	107.83	108.59	98.345	970,700
2014-08-21	108.99	109.88	108.03	109.34	99.024	1,608,000
2014-08-20	108.23	109.30	107.32	109.26	98.952	1,005,500
2014-08-19	109.25	109.77	107.65	108.02	97.829	1,393,100
2014-08-18	109.35	109.86	108.60	109.29	98.979	1,206,900
2014-08-15	110.15	110.15	107.95	108.57	98.327	961,600
2014-08-14	109.21	109.66	108.44	109.12	98.825	928,100
2014-08-13	109.72	110.75	108.54	108.94	98.662	932,700
2014-08-12	109.23	109.94	107.99	109.64	99.296	861,900
2014-08-11	110.42	111.73	109.45	109.49	99.160	1,175,000
2014-08-08	107.17	111.15	106.85	110.49	100.07	1,627,700
2014-08-07	106.71	107.34	105.79	107.08	96.978	1,005,400
2014-08-06	105.18	108.29	105.05	106.69	96.624	1,840,700
2014-08-05	104.58	105.49	104.38	104.76	94.876	965,900
2014-08-04	106.52	106.67	104.95	104.95	95.049	1,191,200
2014-08-01	107.22	107.50	105.23	106.17	96.153	984,400
2014-07-31	108.38	108.38	106.78	106.93	96.842	1,319,000
2014-07-30	106.88	109.52	106.80	108.96	98.680	1,466,200
2014-07-29	107.03	107.81	105.80	106.48	96.434	1,142,300
2014-07-28	103.34	107.55	103.34	106.67	96.606	1,850,700
2014-07-25	102.91	106.71	102.56	103.22	93.482	2,480,700
2014-07-24	104.34	104.94	103.19	103.48	93.717	1,083,600
2014-07-23	104.45	104.68	103.89	104.49	94.632	1,056,500
2014-07-22	104.82	106.04	104.26	104.34	94.496	870,100
2014-07-21	104.29	104.64	103.37	104.54	94.677	931,200
2014-07-18	103.58	104.45	102.91	103.99	94.179	1,004,800
2014-07-17	103.82	104.86	102.92	103.17	93.436	653,500
2014-07-16	104.20	104.91	103.45	104.43	94.578	479,200
2014-07-15	104.01	104.57	103.13	103.77	93.980	495,500
2014-07-14	103.93	104.71	103.73	104.05	94.233	376,500
2014-07-11	104.21	104.28	103.13	103.64	93.862	673,000
2014-07-10	102.34	105.91	102.34	104.14	94.315	1,544,100
2014-07-09	100.97	103.63	100.63	103.44	93.681	1,094,400
2014-07-08	101.48	101.92	99.700	100.62	91.127	1,044,600
2014-07-07	101.65	101.98	100.96	101.37	91.806	656,500
2014-07-03	101.92	101.95	101.00	101.73	92.132	390,800
2014-07-02	101.75	101.99	101.18	101.61	92.024	760,900
2014-07-01	102.27	102.46	101.28	101.94	92.322	757,900
2014-06-30	101.28	102.57	100.46	102.30	92.649	1,032,200
2014-06-27	99.060	101.73	98.800	101.64	92.051	1,287,500
2014-06-26	99.790	100.33	98.520	99.800	90.384	725,900
2014-06-25	98.760	101.33	98.420	100.21	90.756	827,000
2014-06-24	97.740	99.110	97.620	98.650	89.343	725,100
2014-06-23	98.430	98.990	97.790	98.230	88.963	679,200
2014-06-20	98.680	98.910	97.340	98.690	89.379	1,236,000
2014-06-19	97.430	98.940	97.360	98.530	89.234	671,700
2014-06-18	97.740	97.960	96.650	97.740	88.519	814,900
2014-06-17	97.820	98.400	97.290	97.640	88.428	465,700
2014-06-16	98.200	98.340	96.640	97.770	88.546	965,500
2014-06-13	99.490	99.720	97.930	98.160	88.899	861,900
2014-06-12	100.24	100.50	99.450	99.840	90.421	689,200
2014-06-11	99.870	100.49	99.700	100.21	90.756	991,200
2014-06-10	100.32	100.84	99.720	100.25	90.792	749,200
2014-06-09	100.31	101.09	100.07	100.25	90.792	737,700
2014-06-06	100.48	101.00	100.03	100.43	90.955	793,500
2014-06-05	100.63	100.86	99.180	100.08	90.638	778,700
2014-06-04	100.01	100.70	99.590	100.51	91.027	671,300
2014-06-03	100.37	100.62	99.400	99.780	90.366	887,100
2014-06-02	101.30	101.30	99.650	100.40	90.928	873,900
2014-05-30	100.85	101.63	99.840	101.50	91.924	1,709,400

← NewerPage 52 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.