Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	40.150	40.720	39.920	40.640	36.806	1,062,200
2011-01-24	39.810	40.500	39.670	40.270	36.471	1,221,400
2011-01-21	40.000	40.200	39.460	39.720	35.973	683,600
2011-01-20	39.060	40.130	38.980	39.780	36.027	1,689,400
2011-01-19	39.710	39.940	39.160	39.280	35.574	1,318,100
2011-01-18	39.280	40.270	39.170	39.890	36.127	1,017,700
2011-01-14	39.740	40.100	39.110	39.250	35.547	1,278,800
2011-01-13	40.380	40.850	39.790	39.910	36.145	1,535,000
2011-01-12	39.910	40.350	39.500	40.190	36.398	1,370,800
2011-01-11	39.780	39.890	39.350	39.630	35.891	1,136,000
2011-01-10	39.500	39.670	39.280	39.560	35.828	1,263,300
2011-01-07	40.000	40.000	39.460	39.660	35.918	746,700
2011-01-06	40.710	40.730	39.510	39.690	35.945	2,344,300
2011-01-05	41.100	41.290	40.670	40.750	36.905	916,800
2011-01-04	40.860	41.150	40.770	41.020	37.150	2,068,300
2011-01-03	41.000	41.040	40.690	40.900	37.041	1,674,000
2010-12-31	40.740	41.000	40.740	40.940	37.078	365,900
2010-12-30	40.580	40.950	40.580	40.760	36.915	357,500
2010-12-29	40.520	40.690	40.380	40.660	36.824	249,800
2010-12-28	40.550	40.690	40.280	40.520	36.697	423,900
2010-12-27	40.050	40.510	39.850	40.410	36.598	401,700
2010-12-23	40.300	40.480	39.920	40.110	36.326	519,500
2010-12-22	40.450	40.700	40.170	40.270	36.471	352,200
2010-12-21	39.880	40.650	39.650	40.480	36.661	1,464,700
2010-12-20	39.390	39.990	39.240	39.680	35.936	1,047,000
2010-12-17	39.320	39.350	38.950	39.160	35.465	653,300
2010-12-16	39.480	39.590	38.970	39.250	35.547	494,700
2010-12-15	39.680	39.890	39.300	39.320	35.610	678,000
2010-12-14	39.680	40.070	39.680	39.800	36.045	1,064,700
2010-12-13	40.040	40.210	39.670	39.800	36.045	564,800
2010-12-10	39.800	40.000	39.620	39.800	36.045	606,000
2010-12-09	39.790	39.900	39.400	39.760	36.009	944,800
2010-12-08	40.070	40.070	39.270	39.610	35.873	657,600
2010-12-07	40.260	40.540	39.840	39.930	36.163	779,200
2010-12-06	39.990	40.250	39.740	40.050	36.272	633,900
2010-12-03	40.130	40.360	39.480	39.860	36.099	717,500
2010-12-02	39.890	40.790	39.650	40.180	36.389	1,045,700
2010-12-01	39.400	40.430	39.350	39.970	36.199	2,809,800
2010-11-30	38.700	39.300	38.520	39.150	35.456	1,942,300
2010-11-29	38.710	38.890	38.340	38.790	35.130	3,343,200
2010-11-26	38.480	39.060	38.340	38.940	35.266	339,600
2010-11-24	38.160	38.890	38.060	38.800	35.139	989,600
2010-11-23	37.700	38.230	37.700	38.010	34.424	1,600,500
2010-11-22	38.140	38.300	37.900	38.080	34.487	1,424,100
2010-11-19	37.960	38.480	37.620	38.410	34.786	1,146,900
2010-11-18	37.540	38.080	37.450	37.930	34.352	1,216,100
2010-11-17	36.960	37.570	36.760	37.230	33.718	1,246,500
2010-11-16	36.890	36.910	36.380	36.860	33.382	1,620,600
2010-11-15	37.560	37.690	36.910	37.010	33.518	1,453,700
2010-11-12	37.860	37.950	37.220	37.510	33.971	957,000
2010-11-11	37.950	38.230	37.680	38.130	34.533	948,100
2010-11-10	37.930	38.450	37.520	38.180	34.578	1,362,300
2010-11-09	38.190	38.490	37.750	37.790	34.225	1,285,300
2010-11-08	38.240	38.430	37.830	38.020	34.433	1,685,900
2010-11-05	38.780	38.780	37.530	38.430	34.804	1,978,800
2010-11-04	39.540	39.540	38.630	39.140	35.447	1,438,300
2010-11-03	39.440	39.440	38.760	39.250	35.547	852,900
2010-11-02	39.630	39.830	39.270	39.440	35.719	1,845,100
2010-11-01	39.520	39.930	39.290	39.400	35.683	995,100
2010-10-29	40.400	40.400	38.770	39.260	35.556	1,676,100

← NewerPage 67 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.