Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	33.000	33.940	32.800	33.810	30.620	1,721,500
2010-02-10	32.790	33.250	32.340	33.240	30.104	1,427,500
2010-02-09	32.430	33.160	32.170	32.970	29.859	1,924,800
2010-02-08	31.850	32.590	31.220	32.180	29.144	1,272,800
2010-02-05	31.760	31.860	30.640	31.790	28.791	2,307,500
2010-02-04	33.050	33.060	31.750	31.820	28.818	2,081,500
2010-02-03	33.960	34.190	33.040	33.160	30.032	1,448,800
2010-02-02	34.280	34.280	33.330	34.060	30.847	1,042,900
2010-02-01	33.210	34.160	32.800	34.060	30.847	1,451,900
2010-01-29	33.980	34.230	32.750	33.090	29.968	1,883,100
2010-01-28	34.490	34.560	33.360	33.690	30.512	1,469,900
2010-01-27	34.260	34.710	33.570	34.570	31.309	1,674,000
2010-01-26	34.760	34.780	33.620	34.250	31.019	1,852,200
2010-01-25	35.120	35.560	34.220	34.690	31.417	2,270,800
2010-01-22	36.180	36.740	34.410	34.500	31.245	1,692,900
2010-01-21	36.520	36.900	35.940	36.130	32.721	2,047,400
2010-01-20	36.580	36.660	36.120	36.310	32.884	1,161,500
2010-01-19	36.790	37.000	36.530	36.720	33.256	949,500
2010-01-15	36.550	37.120	36.400	36.650	33.192	1,511,900
2010-01-14	36.090	36.910	36.090	36.410	32.975	1,356,300
2010-01-13	35.590	36.360	35.430	36.280	32.857	1,149,000
2010-01-12	36.290	36.470	35.140	35.330	31.997	1,115,600
2010-01-11	36.710	37.000	36.490	36.740	33.274	1,193,000
2010-01-08	36.510	36.670	36.100	36.490	33.047	1,032,800
2010-01-07	35.700	36.680	35.530	36.450	33.011	3,020,800
2010-01-06	35.950	36.020	35.290	35.940	32.549	2,036,000
2010-01-05	35.440	36.030	35.180	36.010	32.613	1,851,100
2010-01-04	34.350	35.810	34.190	35.170	31.852	1,885,400
2009-12-31	34.450	34.510	34.160	34.160	30.937	775,000
2009-12-30	34.720	34.720	33.960	34.320	31.082	968,200
2009-12-29	35.100	35.120	34.500	34.550	31.290	1,092,800
2009-12-28	35.130	35.460	34.880	34.960	31.662	663,100
2009-12-24	34.690	35.260	34.570	35.120	31.807	353,300
2009-12-23	35.680	35.880	34.670	34.690	31.417	1,337,400
2009-12-22	34.640	35.630	34.460	35.500	32.151	1,508,700
2009-12-21	34.120	34.900	34.120	34.630	31.363	1,476,000
2009-12-18	33.710	34.090	33.680	34.070	30.856	920,100
2009-12-17	33.520	33.900	33.330	33.680	30.502	720,300
2009-12-16	33.290	33.560	33.080	33.510	30.349	889,900
2009-12-15	33.030	33.280	33.000	33.050	29.932	780,700
2009-12-14	33.000	33.190	32.700	33.100	29.977	692,200
2009-12-11	32.920	33.070	32.540	32.900	29.796	533,800
2009-12-10	32.020	33.040	32.020	32.790	29.696	942,900
2009-12-09	32.150	32.150	31.530	31.880	28.872	1,273,400
2009-12-08	32.590	32.590	31.940	31.950	28.936	1,095,400
2009-12-07	32.680	32.870	32.210	32.550	29.479	880,500
2009-12-04	32.950	33.320	32.480	32.870	29.769	953,900
2009-12-03	33.220	33.500	32.510	32.540	29.470	1,380,000
2009-12-02	32.460	33.430	32.460	32.960	29.850	1,649,100
2009-12-01	32.310	32.700	32.260	32.620	29.543	1,766,400
2009-11-30	31.670	32.050	31.280	32.040	29.017	1,223,800
2009-11-27	30.600	31.750	30.210	31.630	28.646	593,500
2009-11-25	31.430	31.430	31.110	31.390	28.429	2,082,700
2009-11-24	31.580	31.670	31.160	31.230	28.284	2,234,400
2009-11-23	32.180	32.770	31.380	31.650	28.664	1,132,500
2009-11-20	31.360	31.760	31.150	31.730	28.736	1,125,300
2009-11-19	31.920	32.290	31.210	31.700	28.709	1,313,600
2009-11-18	32.380	32.390	31.700	32.030	29.008	1,697,700
2009-11-17	31.940	32.590	31.730	32.590	29.515	1,064,100
2009-11-16	31.490	32.090	31.260	31.990	28.972	1,300,500

← NewerPage 71 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.