Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	34.600	34.620	33.430	33.780	30.593	3,321,300
2010-05-07	32.360	32.880	31.650	32.610	29.533	3,689,700
2010-05-06	33.660	33.750	31.010	32.810	29.715	3,703,000
2010-05-05	34.220	34.410	33.210	33.680	30.502	2,321,800
2010-05-04	35.450	35.500	34.150	34.730	31.453	2,252,100
2010-05-03	35.410	35.990	35.320	35.800	32.422	1,104,700
2010-04-30	35.620	36.100	35.310	35.340	32.006	935,300
2010-04-29	35.260	35.630	35.120	35.500	32.151	1,178,800
2010-04-28	35.380	35.580	34.540	34.750	31.472	1,371,100
2010-04-27	35.760	35.910	35.010	35.210	31.888	1,671,800
2010-04-26	35.810	35.990	35.300	35.800	32.422	1,363,100
2010-04-23	35.660	36.100	35.510	35.760	32.386	1,910,000
2010-04-22	35.200	35.940	34.750	35.790	32.413	1,521,300
2010-04-21	35.250	35.460	35.060	35.350	32.015	1,809,500
2010-04-20	34.480	35.300	34.260	35.180	31.861	1,953,800
2010-04-19	34.570	34.700	33.530	34.250	31.019	2,294,800
2010-04-16	34.860	35.140	34.450	34.820	31.535	1,045,900
2010-04-15	35.140	35.200	34.770	35.100	31.789	1,768,400
2010-04-14	35.620	35.690	34.910	35.390	32.051	1,712,000
2010-04-13	36.010	36.010	35.120	35.550	32.196	2,011,800
2010-04-12	36.450	36.670	35.690	36.170	32.758	2,550,800
2010-04-09	36.090	36.590	35.970	36.240	32.821	1,262,300
2010-04-08	35.560	36.050	35.560	35.930	32.540	1,330,600
2010-04-07	36.710	36.770	35.590	35.830	32.450	1,287,800
2010-04-06	36.620	36.970	36.370	36.620	33.165	893,100
2010-04-05	36.670	37.030	36.640	36.970	33.482	1,217,300
2010-04-01	36.260	36.950	36.260	36.620	33.165	1,308,600
2010-03-31	36.290	36.560	36.020	36.070	32.667	976,200
2010-03-30	35.790	36.520	35.750	36.250	32.830	1,360,100
2010-03-29	35.190	36.350	35.190	35.630	32.269	1,831,200
2010-03-26	35.040	35.230	34.570	34.830	31.544	1,906,900
2010-03-25	35.900	36.120	34.570	34.810	31.526	2,673,900
2010-03-24	36.070	36.220	35.510	35.690	32.323	1,028,400
2010-03-23	35.690	36.500	35.610	36.300	32.875	1,558,300
2010-03-22	35.060	36.030	34.860	35.790	32.413	980,300
2010-03-19	36.000	36.040	35.230	35.270	31.942	1,021,600
2010-03-18	36.200	36.460	35.720	35.900	32.513	1,220,800
2010-03-17	36.490	36.500	36.190	36.340	32.912	742,700
2010-03-16	35.620	36.500	35.530	36.380	32.948	1,413,900
2010-03-15	36.220	36.360	35.280	35.610	32.250	2,188,400
2010-03-12	36.510	36.740	36.230	36.260	32.839	1,166,300
2010-03-11	36.600	36.710	36.360	36.490	33.047	867,000
2010-03-10	36.400	36.920	36.250	36.670	33.210	1,059,100
2010-03-09	35.200	36.450	35.200	36.260	32.839	1,537,500
2010-03-08	35.290	35.950	35.230	35.350	32.015	1,618,000
2010-03-05	35.750	35.980	35.560	35.720	32.350	2,223,400
2010-03-04	35.770	35.980	35.490	35.710	32.341	2,482,900
2010-03-03	35.500	35.950	35.420	35.650	32.287	846,800
2010-03-02	35.490	35.930	35.270	35.420	32.078	1,701,300
2010-03-01	35.690	36.040	35.400	35.540	32.187	1,255,800
2010-02-26	35.590	35.590	33.570	35.360	32.024	2,250,400
2010-02-25	34.410	35.600	34.320	35.440	32.096	2,427,200
2010-02-24	34.330	34.890	34.220	34.890	31.598	1,749,200
2010-02-23	34.310	34.410	33.890	34.380	31.136	1,796,700
2010-02-22	34.750	34.750	34.130	34.220	30.992	1,840,700
2010-02-19	34.380	34.980	34.310	34.780	31.499	1,170,200
2010-02-18	34.410	34.480	34.130	34.450	31.200	1,981,300
2010-02-17	34.290	34.540	34.150	34.330	31.091	1,138,700
2010-02-16	33.940	34.380	33.790	34.330	31.091	1,147,200
2010-02-12	33.520	34.030	33.150	33.950	30.747	1,793,700

← NewerPage 70 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.