Sba Communications Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-05-28 | 25.250 | 25.720 | 24.420 | 25.600 | 23.185 | 2,988,900 |
| 2009-05-27 | 24.670 | 25.720 | 24.430 | 24.870 | 22.524 | 2,354,000 |
| 2009-05-26 | 23.460 | 24.930 | 23.180 | 24.830 | 22.487 | 3,210,800 |
| 2009-05-22 | 23.670 | 24.040 | 23.310 | 23.470 | 21.256 | 1,653,400 |
| 2009-05-21 | 24.210 | 24.210 | 23.060 | 23.590 | 21.364 | 2,844,400 |
| 2009-05-20 | 24.340 | 24.600 | 23.640 | 23.800 | 21.555 | 1,414,300 |
| 2009-05-19 | 24.080 | 24.390 | 23.610 | 24.250 | 21.962 | 2,005,900 |
| 2009-05-18 | 23.000 | 24.020 | 22.840 | 24.010 | 21.745 | 1,876,500 |
| 2009-05-15 | 22.510 | 22.600 | 21.930 | 22.200 | 20.106 | 2,465,800 |
| 2009-05-14 | 22.460 | 23.000 | 21.870 | 22.720 | 20.577 | 2,323,900 |
| 2009-05-13 | 22.780 | 22.890 | 22.420 | 22.590 | 20.459 | 1,569,000 |
| 2009-05-12 | 24.500 | 24.630 | 22.490 | 23.190 | 21.002 | 2,873,900 |
| 2009-05-11 | 23.930 | 24.620 | 23.700 | 24.180 | 21.899 | 2,161,200 |
| 2009-05-08 | 24.720 | 25.060 | 24.110 | 24.440 | 22.134 | 1,436,700 |
| 2009-05-07 | 25.550 | 25.620 | 24.180 | 24.380 | 22.080 | 1,998,700 |
| 2009-05-06 | 25.250 | 26.200 | 25.250 | 25.450 | 23.049 | 2,964,000 |
| 2009-05-05 | 24.450 | 25.510 | 23.220 | 25.230 | 22.850 | 5,510,600 |
| 2009-05-04 | 24.920 | 25.790 | 24.700 | 25.000 | 22.641 | 2,677,300 |
| 2009-05-01 | 25.200 | 25.670 | 24.810 | 24.990 | 22.632 | 1,400,200 |
| 2009-04-30 | 25.160 | 26.220 | 24.740 | 25.200 | 22.823 | 3,160,500 |
| 2009-04-29 | 24.240 | 25.170 | 24.170 | 24.780 | 22.442 | 2,149,900 |
| 2009-04-28 | 24.590 | 24.750 | 24.000 | 24.020 | 21.754 | 2,290,700 |
| 2009-04-27 | 24.290 | 25.580 | 24.290 | 25.090 | 22.723 | 1,374,000 |
| 2009-04-24 | 25.140 | 25.510 | 24.930 | 25.310 | 22.922 | 1,756,700 |
| 2009-04-23 | 25.410 | 25.530 | 24.340 | 25.060 | 22.696 | 1,379,500 |
| 2009-04-22 | 24.590 | 25.780 | 24.550 | 24.830 | 22.487 | 4,267,700 |
| 2009-04-21 | 24.450 | 25.090 | 23.990 | 25.030 | 22.669 | 9,461,400 |
| 2009-04-20 | 25.720 | 26.410 | 24.710 | 24.800 | 22.460 | 4,654,000 |
| 2009-04-17 | 26.710 | 26.710 | 26.320 | 26.410 | 23.918 | 1,697,300 |
| 2009-04-16 | 26.380 | 26.910 | 25.740 | 26.690 | 24.172 | 1,862,800 |
| 2009-04-15 | 24.870 | 26.200 | 24.700 | 26.120 | 23.656 | 2,742,700 |
| 2009-04-14 | 25.960 | 26.210 | 24.710 | 25.040 | 22.678 | 2,640,300 |
| 2009-04-13 | 26.730 | 26.850 | 25.760 | 26.210 | 23.737 | 1,502,200 |
| 2009-04-09 | 26.000 | 27.540 | 25.830 | 27.000 | 24.453 | 2,735,400 |
| 2009-04-08 | 25.140 | 25.920 | 24.710 | 25.920 | 23.475 | 2,271,800 |
| 2009-04-07 | 25.450 | 26.000 | 24.760 | 24.860 | 22.515 | 2,964,900 |
| 2009-04-06 | 25.400 | 26.050 | 24.870 | 25.970 | 23.520 | 2,569,400 |
| 2009-04-03 | 26.810 | 27.000 | 25.790 | 26.920 | 24.380 | 2,239,000 |
| 2009-04-02 | 24.850 | 26.990 | 24.810 | 26.470 | 23.973 | 5,318,500 |
| 2009-04-01 | 23.020 | 24.500 | 22.850 | 24.380 | 22.080 | 2,036,800 |
| 2009-03-31 | 23.290 | 23.700 | 22.790 | 23.300 | 21.102 | 1,928,500 |
| 2009-03-30 | 23.400 | 23.500 | 22.530 | 22.930 | 20.767 | 1,513,200 |
| 2009-03-27 | 23.890 | 24.430 | 23.670 | 23.900 | 21.645 | 2,224,500 |
| 2009-03-26 | 22.880 | 24.090 | 22.880 | 24.040 | 21.772 | 3,472,500 |
| 2009-03-25 | 23.800 | 24.190 | 22.510 | 23.500 | 21.283 | 1,501,400 |
| 2009-03-24 | 23.800 | 24.230 | 23.410 | 23.570 | 21.346 | 1,507,000 |
| 2009-03-23 | 22.760 | 24.000 | 22.570 | 24.000 | 21.736 | 1,204,400 |
| 2009-03-20 | 23.290 | 23.300 | 21.970 | 22.400 | 20.287 | 1,516,700 |
| 2009-03-19 | 23.450 | 23.500 | 22.650 | 23.170 | 20.984 | 1,384,100 |
| 2009-03-18 | 22.990 | 23.500 | 22.510 | 23.350 | 21.147 | 1,860,100 |
| 2009-03-17 | 22.210 | 23.020 | 21.820 | 23.020 | 20.848 | 1,492,600 |
| 2009-03-16 | 23.400 | 23.400 | 22.230 | 22.310 | 20.205 | 1,746,400 |
| 2009-03-13 | 23.840 | 23.840 | 22.390 | 23.190 | 21.002 | 2,411,700 |
| 2009-03-12 | 22.420 | 24.190 | 21.430 | 23.860 | 21.609 | 4,560,300 |
| 2009-03-11 | 23.020 | 23.640 | 22.570 | 23.380 | 21.174 | 3,003,700 |
| 2009-03-10 | 20.280 | 23.370 | 20.200 | 23.000 | 20.830 | 5,449,000 |
| 2009-03-09 | 19.800 | 20.810 | 19.470 | 19.830 | 17.959 | 1,805,300 |
| 2009-03-06 | 19.900 | 20.520 | 19.360 | 19.990 | 18.104 | 2,934,800 |
| 2009-03-05 | 20.350 | 20.740 | 19.560 | 19.680 | 17.823 | 1,980,800 |
| 2009-03-04 | 19.600 | 21.150 | 19.310 | 20.670 | 18.720 | 3,039,600 |
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.