Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 25.330 | 25.490 | 24.520 | 24.640 | 22.315 | 2,174,300 |
| 2009-08-20 | 24.530 | 25.160 | 24.530 | 25.160 | 22.786 | 1,641,400 |
| 2009-08-19 | 23.950 | 24.840 | 23.850 | 24.730 | 22.397 | 1,182,900 |
| 2009-08-18 | 24.270 | 24.470 | 23.970 | 24.290 | 21.998 | 1,641,000 |
| 2009-08-17 | 24.490 | 24.490 | 23.950 | 23.980 | 21.718 | 1,517,500 |
| 2009-08-14 | 24.870 | 25.090 | 24.560 | 24.830 | 22.487 | 983,700 |
| 2009-08-13 | 25.380 | 25.400 | 24.880 | 25.090 | 22.723 | 1,115,600 |
| 2009-08-12 | 24.830 | 25.470 | 24.820 | 25.190 | 22.813 | 1,353,000 |
| 2009-08-11 | 25.360 | 25.360 | 24.680 | 25.060 | 22.696 | 2,065,200 |
| 2009-08-10 | 25.270 | 25.560 | 24.940 | 25.000 | 22.641 | 1,140,000 |
| 2009-08-07 | 25.620 | 26.060 | 25.210 | 25.250 | 22.868 | 1,461,500 |
| 2009-08-06 | 26.010 | 26.220 | 25.240 | 25.380 | 22.986 | 1,085,700 |
| 2009-08-05 | 26.320 | 26.500 | 25.630 | 25.980 | 23.529 | 1,029,300 |
| 2009-08-04 | 26.330 | 27.010 | 26.230 | 26.450 | 23.955 | 1,758,500 |
| 2009-08-03 | 26.340 | 26.530 | 25.890 | 26.530 | 24.027 | 1,198,900 |
| 2009-07-31 | 26.060 | 26.630 | 25.940 | 26.090 | 23.629 | 1,644,500 |
| 2009-07-30 | 25.690 | 26.380 | 25.480 | 26.060 | 23.601 | 2,696,800 |
| 2009-07-29 | 26.250 | 26.400 | 25.260 | 25.440 | 23.040 | 2,520,300 |
| 2009-07-28 | 26.760 | 26.860 | 26.140 | 26.780 | 24.253 | 1,205,100 |
| 2009-07-27 | 26.750 | 27.020 | 26.240 | 26.690 | 24.172 | 1,108,800 |
| 2009-07-24 | 26.620 | 27.010 | 26.110 | 26.670 | 24.154 | 1,178,000 |
| 2009-07-23 | 26.390 | 27.320 | 26.190 | 26.910 | 24.371 | 1,416,700 |
| 2009-07-22 | 26.140 | 26.600 | 25.900 | 26.310 | 23.828 | 1,397,800 |
| 2009-07-21 | 26.360 | 26.630 | 25.730 | 26.140 | 23.674 | 1,760,100 |
| 2009-07-20 | 25.090 | 26.410 | 25.090 | 26.020 | 23.565 | 1,896,900 |
| 2009-07-17 | 25.150 | 25.500 | 25.020 | 25.350 | 22.958 | 903,300 |
| 2009-07-16 | 25.040 | 25.420 | 24.750 | 25.330 | 22.940 | 1,169,700 |
| 2009-07-15 | 24.240 | 25.170 | 24.240 | 25.030 | 22.669 | 2,437,700 |
| 2009-07-14 | 23.760 | 24.080 | 23.490 | 24.060 | 21.790 | 1,204,900 |
| 2009-07-13 | 23.700 | 23.840 | 23.160 | 23.830 | 21.582 | 1,505,300 |
| 2009-07-10 | 23.180 | 23.560 | 23.050 | 23.490 | 21.274 | 1,313,800 |
| 2009-07-09 | 22.900 | 23.540 | 22.710 | 23.300 | 21.102 | 1,562,100 |
| 2009-07-08 | 22.990 | 23.010 | 22.250 | 22.640 | 20.504 | 2,167,800 |
| 2009-07-07 | 22.810 | 22.970 | 22.600 | 22.730 | 20.586 | 2,072,200 |
| 2009-07-06 | 23.680 | 23.680 | 22.770 | 22.900 | 20.740 | 2,333,700 |
| 2009-07-02 | 24.310 | 24.320 | 23.680 | 23.680 | 21.446 | 1,642,200 |
| 2009-07-01 | 24.620 | 24.900 | 24.340 | 24.410 | 22.107 | 1,687,400 |
| 2009-06-30 | 24.770 | 24.990 | 24.250 | 24.540 | 22.225 | 1,539,800 |
| 2009-06-29 | 25.090 | 25.110 | 24.330 | 24.890 | 22.542 | 1,516,900 |
| 2009-06-26 | 24.170 | 24.960 | 24.030 | 24.930 | 22.578 | 1,543,200 |
| 2009-06-25 | 23.590 | 24.380 | 23.420 | 24.330 | 22.035 | 1,997,900 |
| 2009-06-24 | 23.100 | 23.950 | 22.670 | 23.790 | 21.546 | 2,519,300 |
| 2009-06-23 | 22.560 | 22.810 | 22.330 | 22.740 | 20.595 | 2,823,900 |
| 2009-06-22 | 23.030 | 23.030 | 22.230 | 22.400 | 20.287 | 3,174,100 |
| 2009-06-19 | 23.070 | 23.310 | 22.900 | 23.180 | 20.993 | 1,555,000 |
| 2009-06-18 | 22.920 | 23.100 | 22.560 | 22.940 | 20.776 | 1,324,700 |
| 2009-06-17 | 22.870 | 22.970 | 22.130 | 22.730 | 20.586 | 2,924,900 |
| 2009-06-16 | 23.700 | 23.900 | 22.730 | 23.000 | 20.830 | 2,097,500 |
| 2009-06-15 | 23.750 | 23.810 | 23.270 | 23.450 | 21.238 | 1,835,900 |
| 2009-06-12 | 23.440 | 24.060 | 23.380 | 24.060 | 21.790 | 1,301,200 |
| 2009-06-11 | 23.270 | 23.840 | 23.190 | 23.680 | 21.446 | 2,498,800 |
| 2009-06-10 | 24.020 | 24.220 | 23.130 | 23.360 | 21.156 | 3,444,000 |
| 2009-06-09 | 24.260 | 24.330 | 23.830 | 24.000 | 21.736 | 1,795,700 |
| 2009-06-08 | 24.290 | 24.290 | 23.660 | 23.920 | 21.663 | 1,967,900 |
| 2009-06-05 | 24.370 | 24.800 | 24.060 | 24.310 | 22.017 | 1,524,000 |
| 2009-06-04 | 24.680 | 24.690 | 23.970 | 24.220 | 21.935 | 1,834,300 |
| 2009-06-03 | 25.050 | 25.220 | 24.010 | 24.440 | 22.134 | 2,256,800 |
| 2009-06-02 | 25.420 | 25.790 | 24.620 | 25.130 | 22.759 | 3,374,800 |
| 2009-06-01 | 25.580 | 26.050 | 25.120 | 25.540 | 23.130 | 3,525,600 |
| 2009-05-29 | 25.800 | 25.940 | 24.680 | 25.570 | 23.158 | 6,541,800 |
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.