Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	36.300	36.830	36.270	36.680	33.219	1,399,600
2010-08-03	36.280	37.110	35.910	36.030	32.631	2,004,300
2010-08-02	36.490	37.230	36.210	37.150	33.645	1,772,000
2010-07-30	34.910	36.280	34.730	36.180	32.767	1,171,600
2010-07-29	35.770	35.880	34.580	35.340	32.006	1,136,800
2010-07-28	35.380	35.870	35.210	35.530	32.178	703,100
2010-07-27	36.200	36.400	35.270	35.500	32.151	1,362,100
2010-07-26	36.440	36.450	35.770	36.040	32.640	857,500
2010-07-23	35.530	36.450	35.180	36.420	32.984	1,052,100
2010-07-22	35.750	36.000	35.200	35.810	32.432	1,353,600
2010-07-21	36.080	36.250	35.170	35.480	32.133	1,193,500
2010-07-20	34.420	35.970	34.420	35.900	32.513	3,813,800
2010-07-19	34.240	34.370	33.810	34.300	31.064	695,700
2010-07-16	34.700	34.720	33.930	34.010	30.801	1,323,300
2010-07-15	35.150	35.220	34.620	34.910	31.616	1,267,200
2010-07-14	34.750	35.090	34.450	35.070	31.761	1,312,800
2010-07-13	34.730	35.130	34.720	34.860	31.571	901,800
2010-07-12	35.180	35.470	34.370	34.430	31.182	1,015,800
2010-07-09	35.720	35.930	35.120	35.350	32.015	982,600
2010-07-08	35.350	35.780	35.110	35.670	32.305	1,523,700
2010-07-07	33.810	35.130	33.440	35.120	31.807	1,800,900
2010-07-06	33.710	34.400	33.230	33.500	30.339	1,936,300
2010-07-02	33.510	33.710	33.060	33.230	30.095	581,400
2010-07-01	33.940	34.210	33.120	33.450	30.294	1,834,800
2010-06-30	34.160	34.480	33.880	34.010	30.801	1,067,600
2010-06-29	34.690	34.700	33.850	34.060	30.847	1,327,300
2010-06-28	34.900	35.320	34.820	35.190	31.870	1,251,400
2010-06-25	34.550	35.100	34.250	34.760	31.481	969,000
2010-06-24	34.830	34.950	34.310	34.420	31.173	1,457,800
2010-06-23	34.610	35.150	33.910	35.070	31.761	1,399,700
2010-06-22	35.050	35.580	34.520	34.630	31.363	1,433,200
2010-06-21	35.750	35.940	35.000	35.140	31.825	1,306,400
2010-06-18	34.990	35.370	34.750	35.330	31.997	2,228,800
2010-06-17	35.350	35.610	34.660	35.070	31.761	1,122,700
2010-06-16	35.390	35.620	35.190	35.370	32.033	986,100
2010-06-15	34.780	35.630	34.470	35.590	32.232	1,354,800
2010-06-14	35.010	35.590	34.560	34.600	31.336	1,116,400
2010-06-11	33.660	34.990	33.550	34.960	31.662	1,639,900
2010-06-10	32.730	33.970	32.560	33.970	30.765	1,451,300
2010-06-09	32.420	32.990	32.110	32.200	29.162	1,038,900
2010-06-08	32.450	32.730	31.620	32.260	29.216	1,474,700
2010-06-07	32.790	33.190	32.330	32.440	29.379	1,256,700
2010-06-04	33.630	34.120	32.630	32.790	29.696	2,374,300
2010-06-03	33.000	34.320	32.990	34.300	31.064	2,504,200
2010-06-02	32.130	33.180	32.130	33.180	30.050	2,321,900
2010-06-01	32.860	33.420	32.080	32.100	29.072	1,231,900
2010-05-28	33.680	33.900	32.690	33.030	29.914	1,299,300
2010-05-27	32.880	33.750	32.600	33.740	30.557	1,396,000
2010-05-26	32.270	32.820	32.110	32.330	29.280	4,373,200
2010-05-25	31.020	32.070	30.470	31.900	28.890	2,433,900
2010-05-24	31.830	32.190	31.640	31.660	28.673	1,000,800
2010-05-21	31.210	32.240	31.000	32.030	29.008	1,745,200
2010-05-20	32.330	32.500	31.290	31.540	28.564	2,588,300
2010-05-19	33.340	33.540	32.450	32.840	29.742	1,845,900
2010-05-18	34.070	34.320	33.500	33.580	30.412	1,088,400
2010-05-17	33.850	34.450	33.210	33.970	30.765	2,018,600
2010-05-14	34.170	34.200	33.320	33.980	30.774	1,583,800
2010-05-13	34.060	34.650	33.860	34.290	31.055	1,107,400
2010-05-12	33.480	34.180	33.450	34.110	30.892	1,489,700
2010-05-11	33.660	33.850	33.240	33.420	30.267	2,168,400

← NewerPage 69 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.