Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	31.490	32.090	31.260	31.990	28.972	1,300,500
2009-11-13	31.170	31.400	30.620	31.360	28.401	1,046,400
2009-11-12	32.030	32.060	30.850	30.960	28.039	1,441,600
2009-11-11	31.390	32.150	31.390	32.130	29.099	2,356,200
2009-11-10	30.880	31.370	30.750	31.180	28.238	1,717,800
2009-11-09	30.230	31.190	30.070	31.130	28.193	1,955,200
2009-11-06	29.370	29.970	29.300	29.930	27.106	1,156,800
2009-11-05	28.960	29.690	28.930	29.500	26.717	1,154,900
2009-11-04	29.140	30.310	28.480	28.600	25.902	2,212,700
2009-11-03	27.640	29.000	27.220	28.970	26.237	1,963,100
2009-11-02	28.230	28.590	27.420	27.960	25.322	2,236,500
2009-10-30	29.120	29.410	27.870	28.210	25.549	2,719,700
2009-10-29	29.110	29.670	29.060	29.380	26.608	1,846,900
2009-10-28	29.430	29.430	28.650	28.860	26.137	1,965,500
2009-10-27	30.370	30.470	29.340	29.360	26.590	2,353,600
2009-10-26	30.490	31.460	30.320	30.360	27.496	1,543,100
2009-10-23	30.980	31.040	30.330	30.580	27.695	1,632,500
2009-10-22	30.720	31.030	30.420	30.940	28.021	2,100,500
2009-10-21	31.110	31.470	30.400	30.470	27.595	2,044,000
2009-10-20	31.460	31.590	30.600	31.080	28.148	3,164,300
2009-10-19	31.320	31.500	31.140	31.470	28.501	1,619,900
2009-10-16	30.960	31.260	30.750	31.140	28.202	1,626,400
2009-10-15	29.360	31.400	29.120	31.350	28.392	6,324,700
2009-10-14	28.520	29.440	28.510	29.440	26.663	2,102,500
2009-10-13	28.380	28.590	28.120	28.420	25.739	684,800
2009-10-12	28.280	28.620	28.220	28.500	25.811	1,088,300
2009-10-09	27.710	28.270	27.620	28.180	25.521	1,432,900
2009-10-08	27.820	27.970	27.530	27.700	25.087	1,721,100
2009-10-07	27.720	27.900	27.410	27.650	25.041	1,233,100
2009-10-06	27.210	27.940	27.080	27.690	25.078	1,789,600
2009-10-05	26.330	27.030	26.110	26.930	24.389	2,170,500
2009-10-02	26.190	26.670	25.830	25.940	23.493	2,094,800
2009-10-01	27.340	27.340	26.260	26.330	23.846	2,221,500
2009-09-30	27.300	27.720	26.960	27.030	24.480	2,362,600
2009-09-29	27.550	27.650	27.240	27.470	24.878	1,039,500
2009-09-28	27.190	27.540	26.990	27.500	24.906	831,500
2009-09-25	26.640	27.320	26.420	27.100	24.543	1,676,500
2009-09-24	27.500	27.500	26.650	26.750	24.226	1,196,600
2009-09-23	27.890	27.990	27.140	27.200	24.634	1,675,700
2009-09-22	28.040	28.140	27.710	27.930	25.295	1,801,300
2009-09-21	27.350	28.050	27.040	27.970	25.331	1,739,500
2009-09-18	27.580	27.750	27.050	27.710	25.096	1,482,200
2009-09-17	27.180	27.770	27.180	27.330	24.752	2,085,200
2009-09-16	26.760	27.380	26.500	27.230	24.661	2,272,200
2009-09-15	25.900	26.680	25.700	26.400	23.909	2,061,500
2009-09-14	26.240	26.280	25.210	25.750	23.321	3,955,300
2009-09-11	26.110	26.980	26.000	26.440	23.946	2,693,700
2009-09-10	25.060	25.590	25.010	25.590	23.176	998,700
2009-09-09	24.950	25.200	24.740	25.030	22.669	612,800
2009-09-08	24.780	25.230	24.780	25.010	22.650	1,074,700
2009-09-04	24.070	24.640	23.890	24.540	22.225	1,000,800
2009-09-03	23.500	24.140	23.500	24.140	21.863	1,838,600
2009-09-02	23.420	23.680	23.230	23.430	21.220	1,142,300
2009-09-01	24.110	24.560	23.450	23.470	21.256	1,221,400
2009-08-31	24.810	24.830	24.020	24.110	21.835	1,591,300
2009-08-28	24.820	25.140	24.800	25.060	22.696	1,218,500
2009-08-27	24.720	24.850	24.240	24.640	22.315	951,000
2009-08-26	24.450	24.700	24.120	24.670	22.343	1,203,900
2009-08-25	24.820	24.940	24.460	24.560	22.243	1,123,600
2009-08-24	24.620	25.040	24.500	24.550	22.234	1,281,200

← NewerPage 72 of 79 · 4,734 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.