Sba Communications Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	19.700	19.940	18.920	19.170	17.361	2,553,300
2009-03-02	20.200	20.430	19.500	19.670	17.814	2,337,000
2009-02-27	20.200	21.480	20.020	20.780	18.820	4,499,500
2009-02-26	19.820	21.080	19.820	20.190	18.285	4,076,200
2009-02-25	19.500	20.220	18.670	19.800	17.932	2,364,900
2009-02-24	18.500	19.790	18.240	19.650	17.796	2,705,300
2009-02-23	19.080	19.080	18.220	18.310	16.583	3,843,700
2009-02-20	17.800	19.150	17.750	18.800	17.026	3,264,000
2009-02-19	18.290	18.730	17.960	18.120	16.411	3,035,900
2009-02-18	18.640	18.740	17.760	17.970	16.275	2,635,900
2009-02-17	19.400	19.400	18.210	18.460	16.718	3,425,500
2009-02-13	20.110	20.500	19.770	20.020	18.131	1,593,800
2009-02-12	19.890	20.370	19.270	19.990	18.104	2,586,000
2009-02-11	20.380	20.820	19.840	20.150	18.249	1,816,600
2009-02-10	21.200	22.060	20.160	20.330	18.412	2,033,100
2009-02-09	21.420	21.840	21.050	21.560	19.526	1,775,400
2009-02-06	20.240	21.780	20.100	21.460	19.435	7,702,800
2009-02-05	19.700	20.360	19.360	20.220	18.312	2,154,200
2009-02-04	20.590	21.180	19.650	19.870	17.995	2,342,900
2009-02-03	20.140	20.850	20.010	20.430	18.503	2,396,500
2009-02-02	19.690	20.410	19.150	20.140	18.240	1,645,200
2009-01-30	20.720	20.960	19.480	19.900	18.023	1,547,400
2009-01-29	20.410	20.920	20.190	20.490	18.557	1,799,100
2009-01-28	19.340	20.930	19.320	20.910	18.937	3,556,000
2009-01-27	19.000	19.330	18.150	19.170	17.361	1,836,400
2009-01-26	18.730	19.580	18.690	19.050	17.253	2,789,800
2009-01-23	18.670	18.880	17.930	18.690	16.927	3,005,900
2009-01-22	18.090	19.340	17.810	19.100	17.298	3,238,800
2009-01-21	17.360	18.690	17.180	18.590	16.836	2,431,300
2009-01-20	18.160	18.350	17.030	17.030	15.423	1,998,000
2009-01-16	17.860	18.590	17.700	18.450	16.709	2,293,700
2009-01-15	17.300	18.060	16.230	17.550	15.894	2,706,300
2009-01-14	17.850	17.860	17.160	17.300	15.668	2,138,500
2009-01-13	17.940	18.560	17.710	18.130	16.420	1,349,400
2009-01-12	18.860	19.140	17.580	17.790	16.112	1,869,400
2009-01-09	19.630	19.720	18.460	18.600	16.845	1,421,300
2009-01-08	18.760	19.610	18.480	19.410	17.579	1,800,700
2009-01-07	19.110	19.350	18.630	18.910	17.126	2,277,500
2009-01-06	18.180	19.860	18.170	19.470	17.633	5,118,700
2009-01-05	17.580	18.250	17.080	18.250	16.528	2,389,400
2009-01-02	16.320	17.730	15.850	17.690	16.021	2,071,500
2008-12-31	15.590	16.370	15.230	16.320	14.780	1,834,900
2008-12-30	15.190	15.660	14.890	15.590	14.119	1,576,300
2008-12-29	15.350	15.360	14.610	15.070	13.648	793,800
2008-12-26	15.340	15.520	14.910	15.300	13.857	696,100
2008-12-24	15.120	15.350	14.860	15.300	13.857	623,000
2008-12-23	15.410	15.620	14.970	15.210	13.775	3,238,000
2008-12-22	16.170	16.420	14.930	15.310	13.866	1,869,100
2008-12-19	16.830	17.080	16.100	16.270	14.735	2,369,900
2008-12-18	17.460	17.460	16.280	16.650	15.079	2,889,000
2008-12-17	16.280	17.000	16.060	16.500	14.943	3,186,100
2008-12-16	15.580	16.310	15.380	16.290	14.753	2,645,400
2008-12-15	16.430	16.680	15.000	15.330	13.884	2,423,400
2008-12-12	15.820	16.750	15.560	16.290	14.753	2,138,100
2008-12-11	17.020	17.220	15.910	16.140	14.617	1,551,100
2008-12-10	16.420	17.190	16.210	16.910	15.315	2,343,500
2008-12-09	16.660	17.300	15.650	16.060	14.545	2,225,700
2008-12-08	15.980	17.220	15.850	16.630	15.061	2,936,800
2008-12-05	13.700	15.680	13.510	15.630	14.155	4,475,200
2008-12-04	14.210	14.850	13.690	14.060	12.734	2,476,000

← NewerPage 75 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.