Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	39.420	40.090	39.050	40.040	36.262	3,076,700
2010-10-27	39.430	39.730	38.760	39.200	35.502	1,951,200
2010-10-26	39.200	39.860	38.920	39.480	35.755	932,000
2010-10-25	39.220	39.420	38.970	39.250	35.547	774,400
2010-10-22	39.150	39.250	38.850	39.000	35.321	1,090,800
2010-10-21	39.710	39.900	38.370	38.960	35.284	1,559,700
2010-10-20	39.200	39.530	39.040	39.500	35.773	1,432,600
2010-10-19	39.090	39.530	38.890	39.120	35.429	740,400
2010-10-18	39.750	39.990	39.200	39.490	35.764	577,200
2010-10-15	40.700	40.810	39.580	39.890	36.127	1,186,400
2010-10-14	40.740	41.290	40.370	40.540	36.715	1,259,600
2010-10-13	40.960	41.070	40.840	40.930	37.068	1,176,800
2010-10-12	40.840	40.920	40.380	40.720	36.878	891,700
2010-10-11	40.790	41.140	40.650	40.880	37.023	1,465,100
2010-10-08	40.580	40.970	40.080	40.960	37.096	1,698,700
2010-10-07	40.800	40.910	40.000	40.810	36.960	1,181,800
2010-10-06	40.770	40.900	39.970	40.530	36.706	1,135,900
2010-10-05	40.470	41.270	40.400	40.770	36.924	1,356,100
2010-10-04	40.300	40.750	39.910	40.220	36.425	928,800
2010-10-01	40.440	40.600	40.090	40.280	36.480	2,175,100
2010-09-30	40.480	40.600	39.850	40.300	36.498	1,333,900
2010-09-29	39.750	40.420	39.580	40.300	36.498	1,289,300
2010-09-28	39.490	40.020	39.050	39.940	36.172	928,900
2010-09-27	39.810	40.000	39.380	39.400	35.683	887,600
2010-09-24	39.290	39.940	38.960	39.850	36.090	953,400
2010-09-23	38.660	39.240	38.480	38.930	35.257	762,800
2010-09-22	39.080	39.600	38.490	38.880	35.212	1,527,000
2010-09-21	39.070	39.400	38.650	39.340	35.629	1,309,000
2010-09-20	38.330	39.100	38.230	38.980	35.302	925,900
2010-09-17	37.870	38.210	37.640	38.150	34.551	533,100
2010-09-16	38.360	38.560	37.650	37.860	34.288	684,200
2010-09-15	37.980	38.520	37.930	38.440	34.813	647,000
2010-09-14	38.650	38.890	38.130	38.200	34.596	936,700
2010-09-13	38.380	38.880	38.280	38.580	34.940	1,117,000
2010-09-10	37.740	38.250	37.640	38.140	34.542	1,519,700
2010-09-09	38.230	38.230	37.250	37.570	34.025	1,022,100
2010-09-08	37.200	38.250	37.070	37.750	34.189	1,678,400
2010-09-07	36.880	37.350	36.580	37.280	33.763	874,400
2010-09-03	36.500	36.930	36.200	36.890	33.410	1,126,600
2010-09-02	36.030	36.310	35.950	36.210	32.794	1,188,700
2010-09-01	36.320	36.460	35.910	36.000	32.604	1,496,800
2010-08-31	35.490	36.290	35.450	35.800	32.422	1,120,800
2010-08-30	36.400	36.750	35.690	35.690	32.323	928,800
2010-08-27	36.820	36.990	36.150	36.600	33.147	1,240,500
2010-08-26	36.740	37.080	36.390	36.540	33.093	1,083,600
2010-08-25	35.910	36.880	35.910	36.740	33.274	1,409,100
2010-08-24	36.280	36.650	36.140	36.260	32.839	1,379,000
2010-08-23	36.840	37.170	35.920	36.780	33.310	736,400
2010-08-20	36.470	36.730	36.060	36.730	33.265	660,100
2010-08-19	36.740	36.890	36.320	36.550	33.102	597,100
2010-08-18	37.090	37.320	36.680	36.990	33.500	1,208,400
2010-08-17	36.480	37.220	36.400	36.950	33.464	1,399,000
2010-08-16	35.730	36.300	35.730	36.190	32.776	644,900
2010-08-13	35.810	36.340	35.700	36.000	32.604	768,300
2010-08-12	35.010	36.030	34.940	35.820	32.441	998,200
2010-08-11	35.690	35.940	35.250	35.510	32.160	1,293,000
2010-08-10	35.860	36.580	35.700	36.400	32.966	824,400
2010-08-09	36.220	36.450	35.890	36.300	32.875	604,200
2010-08-06	36.350	36.910	35.600	35.990	32.595	1,028,100
2010-08-05	36.510	36.680	36.090	36.600	33.147	1,353,200

← NewerPage 68 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.