Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	100.95	101.10	99.830	100.71	91.209	874,300
2014-05-28	100.29	100.54	99.740	100.45	90.973	1,803,400
2014-05-27	101.21	101.47	100.09	100.39	90.919	1,288,900
2014-05-23	101.83	101.90	100.43	100.60	91.109	975,400
2014-05-22	100.90	101.83	100.61	101.49	91.915	804,700
2014-05-21	100.64	101.44	99.900	100.84	91.326	1,245,300
2014-05-20	100.04	100.50	99.530	100.22	90.765	1,099,500
2014-05-19	100.14	100.44	99.440	100.10	90.656	1,164,000
2014-05-16	100.14	100.58	99.230	100.19	90.738	1,212,800
2014-05-15	100.64	100.83	98.700	99.620	90.221	2,086,300
2014-05-14	99.180	101.06	98.710	100.84	91.326	1,869,800
2014-05-13	98.200	100.01	97.990	99.160	89.805	1,222,600
2014-05-12	97.420	98.310	96.950	98.110	88.854	1,154,600
2014-05-09	96.780	97.670	96.310	97.200	88.030	601,800
2014-05-08	96.210	97.860	96.050	96.800	87.667	989,500
2014-05-07	96.700	97.380	95.870	96.360	87.269	1,336,900
2014-05-06	96.590	97.110	96.030	96.530	87.423	1,004,500
2014-05-05	94.580	97.210	94.240	96.520	87.414	2,290,600
2014-05-02	93.750	98.150	92.000	94.890	85.938	3,527,000
2014-05-01	89.930	91.060	89.350	90.560	82.016	1,438,300
2014-04-30	89.280	89.990	88.740	89.760	81.292	1,299,800
2014-04-29	89.200	90.200	89.090	89.690	81.228	875,300
2014-04-28	90.480	90.840	87.980	89.100	80.694	1,075,300
2014-04-25	90.520	90.980	89.720	89.930	81.446	755,400
2014-04-24	91.640	92.070	90.170	90.640	82.089	978,100
2014-04-23	92.250	92.430	90.890	91.010	82.424	678,400
2014-04-22	91.680	92.670	91.600	92.220	83.520	894,600
2014-04-21	91.030	92.010	91.030	91.920	83.248	1,049,000
2014-04-17	90.350	91.700	89.780	91.170	82.569	1,553,900
2014-04-16	88.570	90.010	88.370	89.900	81.418	1,580,500
2014-04-15	88.130	88.580	87.110	88.000	79.698	991,300
2014-04-14	88.490	89.180	87.780	88.010	79.707	1,073,900
2014-04-11	88.770	89.490	87.850	88.220	79.897	1,031,200
2014-04-10	90.400	91.110	88.870	89.080	80.676	1,283,900
2014-04-09	88.410	90.410	88.020	90.230	81.717	1,167,900
2014-04-08	87.370	88.530	87.250	87.860	79.571	1,122,900
2014-04-07	87.830	88.470	87.230	87.400	79.154	1,249,400
2014-04-04	90.580	90.780	87.030	88.140	79.824	2,976,700
2014-04-03	90.160	90.560	89.970	90.150	81.645	1,503,700
2014-04-02	91.380	91.390	89.480	89.980	81.491	2,146,300
2014-04-01	90.930	91.660	90.760	91.140	82.541	1,917,300
2014-03-31	92.670	93.030	90.720	90.960	82.378	1,755,700
2014-03-28	93.590	93.900	91.970	92.250	83.547	786,100
2014-03-27	90.490	93.580	90.160	93.260	84.461	6,283,100
2014-03-26	90.810	91.090	90.160	90.370	81.844	788,200
2014-03-25	91.710	91.950	89.950	90.540	81.998	946,100
2014-03-24	92.230	92.490	90.190	91.390	82.768	793,100
2014-03-21	93.880	94.250	91.780	91.890	83.221	1,041,100
2014-03-20	93.210	94.350	93.160	93.510	84.688	658,000
2014-03-19	94.970	95.050	93.040	93.740	84.896	779,400
2014-03-18	94.400	95.690	94.210	94.720	85.784	505,300
2014-03-17	94.980	95.300	94.450	94.510	85.593	494,200
2014-03-14	94.450	96.120	94.030	94.960	86.001	606,900
2014-03-13	95.670	96.070	94.400	94.870	85.920	724,000
2014-03-12	94.430	95.500	94.240	95.200	86.218	730,400
2014-03-11	95.250	96.240	94.550	94.990	86.028	1,032,500
2014-03-10	94.970	95.540	93.970	94.560	85.639	737,400
2014-03-07	96.190	96.220	94.770	95.080	86.110	758,500
2014-03-06	95.200	95.770	94.910	95.530	86.517	632,900
2014-03-05	96.010	96.010	94.480	95.240	86.255	1,155,600

← NewerPage 53 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.