SBA Communications Corp (SBAC) stock
SBACNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 14/3016% below fair value
$187.15+2.27 (+1.23%)
Close on Oct 30, 2026Market cap $19.85BP/E 20.2Yield –
Price history
SBA Communications share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$187.15
+1.23% on the day
52-week range
$156.60 – $224.46
-16.6% from the high
Change over 52 weeks
-2.1%
From $191.14 on Oct 30, 2025
Average volume
1.03M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $188.09 | $190.32 | $185.78 | $187.15 | +1.23% | 934,252 |
| Oct 29, 2026 | $185.68 | $187.63 | $184.20 | $184.88 | +0.06% | 827,236 |
| Oct 28, 2026 | $182.27 | $185.28 | $179.04 | $184.76 | +0.28% | 1,051,541 |
| Oct 27, 2026 | $185.29 | $185.29 | $179.72 | $184.24 | -0.90% | 986,621 |
| Oct 26, 2026 | $185.84 | $189.43 | $184.20 | $185.92 | +0.63% | 1,374,356 |
| Oct 23, 2026 | $196.06 | $196.84 | $181.05 | $184.75 | +3.57% | 2,988,748 |
| Oct 22, 2026 | $172.74 | $178.99 | $172.10 | $178.39 | +2.87% | 1,410,335 |
| Oct 21, 2026 | $181.20 | $182.03 | $172.93 | $173.41 | -4.18% | 1,497,224 |
| Oct 20, 2026 | $185.61 | $186.14 | $179.96 | $180.97 | -1.16% | 1,165,832 |
| Oct 19, 2026 | $185.08 | $186.51 | $181.63 | $183.09 | -2.12% | 626,560 |
| Oct 16, 2026 | $184.63 | $188.19 | $181.53 | $187.06 | +1.82% | 978,099 |
| Oct 15, 2026 | $184.27 | $186.09 | $181.39 | $183.72 | +1.67% | 791,523 |
| Oct 14, 2026 | $180.00 | $180.93 | $177.30 | $180.71 | -0.62% | 1,036,145 |
| Oct 13, 2026 | $186.12 | $186.12 | $179.19 | $181.83 | -1.33% | 920,897 |
| Oct 12, 2026 | $181.77 | $184.46 | $180.09 | $184.28 | +0.98% | 848,897 |
| Oct 9, 2026 | $178.14 | $185.00 | $178.13 | $182.49 | +7.34% | 2,355,599 |
| Oct 8, 2026 | $171.14 | $171.14 | $167.00 | $170.01 | -0.22% | 1,116,676 |
| Oct 7, 2026 | $169.70 | $172.31 | $167.93 | $170.38 | +0.40% | 790,443 |
| Oct 6, 2026 | $162.50 | $170.18 | $162.07 | $169.70 | +4.87% | 1,186,492 |
| Oct 5, 2026 | $157.87 | $161.96 | $156.60 | $161.82 | +2.10% | 848,408 |
| Oct 2, 2026 | $158.02 | $163.25 | $157.82 | $158.49 | +0.30% | 979,476 |
| Oct 1, 2026 | $160.00 | $161.58 | $157.35 | $158.02 | -1.31% | 658,742 |
| Sep 30, 2026 | $164.33 | $165.06 | $159.91 | $160.12 | -1.65% | 954,681 |
| Sep 29, 2026 | $162.56 | $163.60 | $160.55 | $162.81 | -0.38% | 828,114 |
| Sep 28, 2026 | $166.32 | $167.23 | $162.21 | $163.43 | -1.64% | 911,712 |
| Sep 25, 2026 | $166.00 | $168.13 | $164.85 | $166.15 | +0.02% | 886,452 |
| Sep 24, 2026 | $170.47 | $170.68 | $164.78 | $166.12 | -2.59% | 1,184,837 |
| Sep 23, 2026 | $174.52 | $176.48 | $170.32 | $170.53 | -3.02% | 927,745 |
| Sep 22, 2026 | $176.39 | $179.14 | $174.23 | $175.84 | -0.25% | 713,927 |
| Sep 21, 2026 | $178.26 | $181.10 | $176.00 | $176.28 | -1.29% | 870,797 |
| Sep 18, 2026 | $180.71 | $181.92 | $178.28 | $178.59 | -1.40% | 1,850,289 |
| Sep 17, 2026 | $182.72 | $182.72 | $180.46 | $181.13 | +0.62% | 1,010,611 |
| Sep 16, 2026 | $182.77 | $185.74 | $179.70 | $180.02 | -1.70% | 867,105 |
| Sep 15, 2026 | $182.47 | $184.57 | $180.73 | $183.14 | +0.04% | 879,522 |
| Sep 14, 2026 | $185.15 | $186.27 | $180.97 | $183.07 | -1.29% | 865,571 |
| Sep 11, 2026 | $183.18 | $186.13 | $181.30 | $185.47 | +2.23% | 909,490 |
| Sep 10, 2026 | $187.36 | $188.30 | $179.52 | $181.42 | -2.85% | 1,444,425 |
| Sep 9, 2026 | $188.19 | $189.55 | $185.71 | $186.74 | -1.03% | 1,247,152 |
| Sep 8, 2026 | $187.73 | $192.12 | $185.82 | $188.69 | -0.40% | 951,221 |
| Sep 4, 2026 | $189.84 | $192.00 | $186.65 | $189.44 | -1.09% | 668,773 |
| Sep 3, 2026 | $187.13 | $194.23 | $187.13 | $191.52 | +2.74% | 793,632 |
| Sep 2, 2026 | $188.25 | $189.32 | $184.08 | $186.42 | -1.27% | 805,516 |
| Sep 1, 2026 | $189.66 | $191.07 | $187.11 | $188.81 | -0.45% | 749,034 |
| Aug 31, 2026 | $189.10 | $191.55 | $187.93 | $189.66 | -0.68% | 906,391 |
| Aug 28, 2026 | $187.89 | $191.50 | $185.63 | $190.95 | +2.13% | 684,307 |
| Aug 27, 2026 | $183.74 | $188.34 | $183.48 | $186.96 | +0.53% | 668,436 |
| Aug 26, 2026 | $187.63 | $188.50 | $184.94 | $185.98 | -0.87% | 736,979 |
| Aug 25, 2026 | $185.03 | $188.09 | $184.20 | $187.62 | +1.38% | 498,974 |
| Aug 24, 2026 | $183.32 | $185.33 | $181.93 | $185.07 | +1.36% | 979,059 |
| Aug 21, 2026 | $180.71 | $183.73 | $180.15 | $182.59 | +1.14% | 891,546 |
| Aug 20, 2026 | $180.43 | $182.98 | $180.22 | $180.54 | -1.04% | 570,136 |
| Aug 19, 2026 | $183.29 | $184.53 | $179.16 | $182.43 | +0.57% | 479,916 |
| Aug 18, 2026 | $184.85 | $184.85 | $181.34 | $181.40 | -0.39% | 788,469 |
| Aug 17, 2026 | $185.20 | $185.66 | $181.96 | $182.11 | -1.67% | 875,630 |
| Aug 14, 2026 | $187.21 | $187.63 | $181.36 | $185.20 | -0.53% | 677,940 |
| Aug 13, 2026 | $183.57 | $187.13 | $183.57 | $186.19 | +1.70% | 609,227 |
| Aug 12, 2026 | $180.90 | $183.60 | $180.45 | $183.08 | +0.61% | 683,352 |
| Aug 11, 2026 | $181.96 | $183.53 | $180.05 | $181.97 | +0.51% | 614,060 |
| Aug 10, 2026 | $182.03 | $183.00 | $180.17 | $181.05 | -1.62% | 1,367,489 |
| Aug 7, 2026 | $183.70 | $185.82 | $181.88 | $184.03 | +0.78% | 594,957 |
| Aug 6, 2026 | $181.63 | $184.28 | $178.26 | $182.60 | +2.35% | 900,938 |
| Aug 5, 2026 | $185.08 | $185.08 | $171.12 | $178.40 | -5.06% | 2,211,001 |
| Aug 4, 2026 | $176.54 | $188.20 | $174.17 | $187.90 | +4.66% | 2,377,901 |
| Aug 3, 2026 | $180.87 | $183.02 | $178.94 | $179.54 | -0.80% | 1,818,326 |
| Jul 31, 2026 | $178.77 | $181.57 | $176.75 | $180.98 | -0.51% | 2,157,675 |
| Jul 30, 2026 | $186.29 | $187.75 | $180.48 | $181.90 | -2.36% | 1,196,688 |
| Jul 29, 2026 | $175.05 | $186.42 | $174.80 | $186.29 | +6.49% | 1,616,126 |
| Jul 28, 2026 | $174.94 | $181.38 | $174.85 | $174.93 | +1.34% | 1,003,414 |
| Jul 27, 2026 | $174.98 | $174.99 | $171.19 | $172.61 | -0.55% | 986,899 |
| Jul 24, 2026 | $176.21 | $179.59 | $173.51 | $173.57 | -0.73% | 1,059,360 |
| Jul 23, 2026 | $176.56 | $180.67 | $173.94 | $174.85 | -1.78% | 749,550 |
| Jul 22, 2026 | $178.70 | $180.90 | $177.33 | $178.02 | +0.68% | 812,378 |
| Jul 21, 2026 | $179.76 | $182.30 | $176.62 | $176.82 | -2.83% | 608,697 |
| Jul 20, 2026 | $185.92 | $186.97 | $181.63 | $181.97 | -2.00% | 806,647 |
| Jul 17, 2026 | $189.06 | $191.25 | $184.85 | $185.69 | +0.35% | 617,728 |
| Jul 16, 2026 | $187.22 | $188.29 | $183.41 | $185.04 | -1.10% | 620,852 |
| Jul 15, 2026 | $186.15 | $190.09 | $185.65 | $187.09 | -0.09% | 494,411 |
| Jul 14, 2026 | $187.35 | $187.73 | $183.98 | $187.25 | +0.08% | 568,076 |
| Jul 13, 2026 | $191.44 | $192.40 | $184.85 | $187.10 | -1.54% | 1,092,976 |
| Jul 10, 2026 | $182.68 | $190.47 | $182.68 | $190.03 | +4.14% | 1,443,801 |
| Jul 9, 2026 | $180.80 | $184.10 | $180.09 | $182.48 | +0.27% | 1,122,720 |
| Jul 8, 2026 | $183.67 | $184.55 | $181.23 | $181.99 | -0.68% | 1,281,166 |
| Jul 7, 2026 | $181.73 | $185.52 | $181.73 | $183.23 | +1.47% | 768,597 |
| Jul 6, 2026 | $182.10 | $182.58 | $176.84 | $180.57 | -2.16% | 1,214,724 |
| Jul 2, 2026 | $183.37 | $186.65 | $183.12 | $184.56 | +2.11% | 1,506,262 |
| Jul 1, 2026 | $177.79 | $181.65 | $176.18 | $180.75 | +2.43% | 1,215,498 |
| Jun 30, 2026 | $177.94 | $179.84 | $174.16 | $176.46 | -1.69% | 1,268,863 |
| Jun 29, 2026 | $183.35 | $184.56 | $176.86 | $179.50 | -2.32% | 689,601 |
| Jun 26, 2026 | $183.41 | $186.93 | $182.11 | $183.76 | +1.55% | 1,305,319 |
| Jun 25, 2026 | $185.46 | $185.74 | $178.27 | $180.95 | -2.43% | 1,066,334 |
| Jun 24, 2026 | $189.68 | $189.68 | $184.91 | $185.46 | -2.18% | 1,045,148 |
| Jun 23, 2026 | $189.07 | $190.49 | $187.51 | $189.59 | +1.07% | 690,800 |
| Jun 22, 2026 | $185.00 | $188.73 | $184.51 | $187.59 | +0.39% | 873,823 |
| Jun 18, 2026 | $191.95 | $192.30 | $186.35 | $186.87 | -2.45% | 1,819,291 |
| Jun 17, 2026 | $194.09 | $196.71 | $190.95 | $191.57 | -2.13% | 917,863 |
| Jun 16, 2026 | $197.45 | $198.88 | $194.59 | $195.73 | -0.05% | 706,401 |
| Jun 15, 2026 | $202.91 | $204.92 | $189.33 | $195.82 | -4.38% | 2,653,759 |
| Jun 12, 2026 | $205.19 | $207.17 | $203.55 | $204.79 | +0.56% | 550,031 |
| Jun 11, 2026 | $206.00 | $207.28 | $201.06 | $203.65 | -1.77% | 723,255 |
| Jun 10, 2026 | $206.16 | $207.85 | $204.46 | $207.33 | +1.25% | 823,249 |
| Jun 9, 2026 | $202.24 | $206.26 | $199.16 | $204.78 | +2.34% | 816,230 |
| Jun 8, 2026 | $206.00 | $207.99 | $199.54 | $200.10 | -3.81% | 935,311 |
| Jun 5, 2026 | $208.09 | $210.88 | $206.21 | $208.02 | +0.08% | 682,698 |
| Jun 4, 2026 | $199.74 | $208.51 | $196.09 | $207.85 | +5.73% | 791,735 |
| Jun 3, 2026 | $196.84 | $201.84 | $195.62 | $196.58 | +0.19% | 1,473,580 |
| Jun 2, 2026 | $204.00 | $204.30 | $193.83 | $196.21 | -3.84% | 890,627 |
| Jun 1, 2026 | $201.00 | $205.14 | $200.97 | $204.05 | +0.44% | 950,143 |
| May 29, 2026 | $205.07 | $205.07 | $202.61 | $203.16 | -0.71% | 1,414,991 |
| May 28, 2026 | $201.86 | $205.90 | $199.52 | $204.62 | +2.21% | 997,803 |
| May 27, 2026 | $202.09 | $205.13 | $199.68 | $200.20 | -0.76% | 707,031 |
| May 26, 2026 | $205.47 | $206.57 | $201.57 | $201.73 | -1.87% | 651,579 |
| May 22, 2026 | $206.12 | $207.25 | $202.58 | $205.57 | -1.20% | 632,068 |
| May 21, 2026 | $207.73 | $209.36 | $205.87 | $208.07 | +0.16% | 441,747 |
| May 20, 2026 | $205.95 | $208.94 | $204.26 | $207.74 | +0.11% | 561,436 |
| May 19, 2026 | $203.34 | $208.24 | $202.53 | $207.51 | +2.05% | 684,376 |
| May 18, 2026 | $200.68 | $203.50 | $199.15 | $203.34 | +1.86% | 606,402 |
| May 15, 2026 | $200.70 | $203.03 | $196.78 | $199.62 | -0.79% | 1,063,617 |
| May 14, 2026 | $208.99 | $209.41 | $200.51 | $201.21 | -3.11% | 1,021,981 |
| May 13, 2026 | $212.81 | $213.35 | $199.91 | $207.66 | -2.79% | 1,417,311 |
| May 12, 2026 | $218.62 | $219.59 | $212.75 | $213.61 | -1.68% | 1,132,259 |
| May 11, 2026 | $218.00 | $220.38 | $216.04 | $217.26 | -0.42% | 457,783 |
| May 8, 2026 | $217.26 | $218.71 | $216.63 | $218.17 | -0.21% | 459,781 |
| May 7, 2026 | $218.29 | $219.85 | $216.34 | $218.62 | +0.08% | 553,583 |
| May 6, 2026 | $218.86 | $221.54 | $217.76 | $218.44 | +0.49% | 847,301 |
| May 5, 2026 | $218.46 | $219.35 | $215.77 | $217.38 | -0.24% | 787,882 |
| May 4, 2026 | $217.53 | $220.93 | $217.02 | $217.91 | -0.31% | 618,747 |
| May 1, 2026 | $222.00 | $222.38 | $218.09 | $218.58 | -1.18% | 613,162 |
| Apr 30, 2026 | $215.00 | $222.58 | $213.51 | $221.20 | +2.42% | 1,554,056 |
| Apr 29, 2026 | $217.59 | $219.50 | $215.01 | $215.97 | -0.74% | 1,109,313 |
| Apr 28, 2026 | $217.66 | $217.89 | $213.23 | $217.59 | +1.20% | 1,167,467 |
| Apr 27, 2026 | $219.07 | $219.61 | $214.27 | $215.00 | -2.04% | 1,040,874 |
| Apr 24, 2026 | $218.41 | $219.99 | $216.82 | $219.47 | -0.06% | 720,422 |
| Apr 23, 2026 | $214.04 | $220.04 | $213.96 | $219.60 | +3.65% | 1,034,449 |
| Apr 22, 2026 | $217.01 | $218.72 | $210.53 | $211.86 | -0.58% | 1,157,186 |
| Apr 21, 2026 | $220.72 | $221.05 | $213.09 | $213.10 | -3.32% | 1,195,145 |
| Apr 20, 2026 | $218.68 | $224.46 | $218.68 | $220.41 | -1.22% | 661,585 |
| Apr 17, 2026 | $221.66 | $224.27 | $220.24 | $223.14 | +0.62% | 944,692 |
| Apr 16, 2026 | $215.00 | $222.16 | $214.41 | $221.76 | +3.53% | 1,055,395 |
| Apr 15, 2026 | $218.51 | $218.51 | $212.72 | $214.20 | -1.78% | 1,758,196 |
| Apr 14, 2026 | $219.86 | $220.16 | $215.20 | $218.08 | -0.98% | 1,200,803 |
| Apr 13, 2026 | $222.52 | $223.03 | $217.14 | $220.24 | -1.57% | 1,315,537 |
| Apr 10, 2026 | $218.16 | $224.20 | $217.15 | $223.75 | +2.42% | 1,556,371 |
| Apr 9, 2026 | $218.60 | $220.28 | $215.79 | $218.46 | -0.11% | 1,714,671 |
| Apr 8, 2026 | $204.77 | $223.86 | $204.20 | $218.71 | +6.24% | 3,486,738 |
| Apr 7, 2026 | $211.15 | $211.15 | $202.56 | $205.86 | -3.09% | 2,121,312 |
| Apr 6, 2026 | $204.45 | $213.87 | $203.50 | $212.42 | +4.11% | 3,397,580 |
| Apr 2, 2026 | $171.44 | $204.80 | $170.42 | $204.04 | +18.93% | 6,566,541 |
| Apr 1, 2026 | $170.63 | $173.82 | $170.34 | $171.56 | -0.32% | 976,964 |
| Mar 31, 2026 | $169.83 | $172.93 | $169.00 | $172.11 | +1.34% | 1,248,978 |
| Mar 30, 2026 | $168.47 | $172.14 | $167.77 | $169.83 | +1.66% | 811,065 |
| Mar 27, 2026 | $165.62 | $168.61 | $165.01 | $167.06 | +0.54% | 836,767 |
| Mar 26, 2026 | $164.57 | $166.91 | $163.05 | $166.17 | +0.62% | 662,948 |
| Mar 25, 2026 | $168.18 | $168.32 | $162.41 | $165.15 | -0.97% | 1,231,298 |
| Mar 24, 2026 | $170.97 | $173.93 | $166.58 | $166.76 | -3.04% | 1,052,171 |
| Mar 23, 2026 | $174.59 | $175.48 | $170.78 | $171.98 | -1.25% | 996,255 |
| Mar 20, 2026 | $181.81 | $183.51 | $173.77 | $174.15 | -4.46% | 1,510,381 |
| Mar 19, 2026 | $182.86 | $183.42 | $180.40 | $182.28 | -0.41% | 713,193 |
| Mar 18, 2026 | $185.44 | $186.48 | $182.47 | $183.03 | -2.20% | 620,372 |
| Mar 17, 2026 | $189.11 | $190.04 | $186.81 | $187.15 | -0.25% | 561,351 |
| Mar 16, 2026 | $189.92 | $190.64 | $187.33 | $187.61 | -0.23% | 719,941 |
| Mar 13, 2026 | $186.18 | $188.53 | $185.63 | $188.04 | +1.79% | 675,204 |
| Mar 12, 2026 | $187.89 | $189.75 | $184.27 | $184.73 | -2.03% | 745,046 |
| Mar 11, 2026 | $192.76 | $192.85 | $188.00 | $188.56 | -2.65% | 913,239 |
| Mar 10, 2026 | $194.92 | $197.07 | $192.66 | $193.70 | -1.14% | 1,216,719 |
| Mar 9, 2026 | $196.46 | $196.66 | $192.67 | $195.93 | -0.33% | 1,188,394 |
| Mar 6, 2026 | $194.93 | $199.22 | $193.86 | $196.58 | +0.45% | 1,101,187 |
| Mar 5, 2026 | $194.67 | $197.74 | $192.09 | $195.69 | -0.38% | 1,055,316 |
| Mar 4, 2026 | $196.71 | $197.81 | $194.65 | $196.43 | -0.48% | 931,552 |
| Mar 3, 2026 | $195.86 | $198.54 | $194.45 | $197.38 | -0.77% | 1,219,528 |
| Mar 2, 2026 | $199.30 | $206.38 | $196.09 | $198.92 | -1.11% | 1,428,609 |
| Feb 27, 2026 | $193.37 | $201.31 | $192.50 | $201.16 | +4.68% | 2,197,651 |
| Feb 26, 2026 | $196.70 | $197.09 | $191.41 | $192.17 | -2.54% | 2,027,175 |
| Feb 25, 2026 | $201.74 | $201.74 | $196.67 | $197.17 | -2.20% | 804,972 |
| Feb 24, 2026 | $198.81 | $202.51 | $198.23 | $201.60 | +0.98% | 687,873 |
| Feb 23, 2026 | $199.92 | $202.35 | $198.45 | $199.64 | +0.05% | 1,009,931 |
| Feb 20, 2026 | $199.67 | $199.67 | $196.33 | $199.54 | +0.63% | 676,584 |
| Feb 19, 2026 | $197.46 | $199.41 | $197.07 | $198.29 | +0.42% | 728,991 |
| Feb 18, 2026 | $202.81 | $203.55 | $195.55 | $197.46 | -2.79% | 1,020,325 |
| Feb 17, 2026 | $201.98 | $204.71 | $200.85 | $203.12 | +1.17% | 1,293,298 |
| Feb 13, 2026 | $199.72 | $202.00 | $199.39 | $200.77 | +0.74% | 1,015,108 |
| Feb 12, 2026 | $193.78 | $201.78 | $193.48 | $199.29 | +4.36% | 1,221,805 |
| Feb 11, 2026 | $188.67 | $190.98 | $185.22 | $190.96 | +0.99% | 793,013 |
| Feb 10, 2026 | $184.75 | $189.56 | $184.75 | $189.08 | +2.41% | 722,550 |
| Feb 9, 2026 | $180.64 | $185.06 | $178.00 | $184.63 | +2.15% | 520,779 |
| Feb 6, 2026 | $181.40 | $182.77 | $177.49 | $180.74 | +0.13% | 663,071 |
| Feb 5, 2026 | $182.31 | $182.65 | $178.55 | $180.51 | -2.36% | 1,083,132 |
| Feb 4, 2026 | $180.24 | $186.59 | $179.69 | $184.87 | +2.91% | 1,329,613 |
| Feb 3, 2026 | $181.00 | $182.18 | $177.73 | $179.65 | -0.82% | 1,014,152 |
| Feb 2, 2026 | $184.12 | $185.56 | $181.03 | $181.14 | -1.61% | 1,289,689 |
| Jan 30, 2026 | $189.39 | $190.73 | $182.11 | $184.11 | -1.95% | 1,238,425 |
| Jan 29, 2026 | $185.17 | $188.16 | $184.11 | $187.77 | +1.96% | 760,439 |
| Jan 28, 2026 | $186.35 | $188.36 | $183.24 | $184.16 | -1.41% | 745,350 |
| Jan 27, 2026 | $187.35 | $187.87 | $185.75 | $186.79 | -0.47% | 596,378 |
| Jan 26, 2026 | $187.73 | $190.46 | $187.55 | $187.67 | +0.27% | 475,665 |
| Jan 23, 2026 | $184.87 | $187.61 | $183.56 | $187.16 | +1.01% | 681,084 |
| Jan 22, 2026 | $186.52 | $188.74 | $184.72 | $185.29 | -0.45% | 879,288 |
| Jan 21, 2026 | $186.90 | $188.69 | $185.23 | $186.13 | +0.13% | 678,657 |
| Jan 20, 2026 | $194.11 | $194.11 | $185.72 | $185.88 | -4.24% | 885,681 |
| Jan 16, 2026 | $190.62 | $194.46 | $189.16 | $194.11 | +1.10% | 670,866 |
| Jan 15, 2026 | $191.88 | $192.76 | $190.06 | $191.99 | -0.04% | 650,722 |
| Jan 14, 2026 | $188.30 | $194.72 | $188.07 | $192.06 | +2.14% | 762,035 |
| Jan 13, 2026 | $185.54 | $188.10 | $182.61 | $188.04 | +1.64% | 704,212 |
| Jan 12, 2026 | $181.87 | $188.00 | $181.87 | $185.00 | +2.10% | 945,333 |
| Jan 9, 2026 | $181.37 | $182.55 | $179.89 | $181.20 | -0.09% | 939,035 |
| Jan 8, 2026 | $180.88 | $183.76 | $180.11 | $181.36 | -0.03% | 785,743 |
| Jan 7, 2026 | $189.16 | $190.14 | $181.38 | $181.42 | -3.56% | 1,174,943 |
| Jan 6, 2026 | $189.54 | $191.03 | $187.64 | $188.12 | -1.02% | 714,922 |
| Jan 5, 2026 | $190.44 | $190.94 | $186.83 | $190.06 | -1.26% | 1,037,567 |
| Jan 2, 2026 | $192.19 | $193.87 | $191.10 | $192.48 | -0.49% | 380,770 |
| Dec 31, 2025 | $194.38 | $195.26 | $193.42 | $193.43 | -0.68% | 366,318 |
| Dec 30, 2025 | $193.76 | $195.52 | $192.71 | $194.76 | +0.55% | 477,284 |
| Dec 29, 2025 | $193.17 | $194.46 | $192.70 | $193.69 | +0.57% | 563,572 |
| Dec 26, 2025 | $192.29 | $193.69 | $191.64 | $192.60 | 0.00% | 348,112 |
| Dec 24, 2025 | $191.99 | $193.03 | $191.36 | $192.60 | +0.36% | 242,445 |
| Dec 23, 2025 | $191.21 | $191.97 | $188.78 | $191.91 | +0.67% | 700,025 |
| Dec 22, 2025 | $188.63 | $191.52 | $186.12 | $190.63 | +0.33% | 673,072 |
| Dec 19, 2025 | $189.22 | $191.39 | $188.38 | $190.01 | -0.18% | 1,526,769 |
| Dec 18, 2025 | $191.33 | $192.18 | $189.22 | $190.36 | -0.31% | 956,075 |
| Dec 17, 2025 | $189.50 | $192.52 | $189.37 | $190.95 | +0.51% | 755,007 |
| Dec 16, 2025 | $193.55 | $193.60 | $189.81 | $189.98 | -1.63% | 698,413 |
| Dec 15, 2025 | $192.71 | $193.44 | $190.27 | $193.13 | +0.77% | 911,913 |
| Dec 12, 2025 | $191.38 | $194.16 | $190.12 | $191.66 | -0.61% | 1,008,677 |
| Dec 11, 2025 | $190.73 | $194.05 | $189.09 | $192.83 | +1.91% | 693,830 |
| Dec 10, 2025 | $190.03 | $191.85 | $189.02 | $189.22 | -0.04% | 824,016 |
| Dec 9, 2025 | $192.24 | $193.13 | $188.75 | $189.29 | -0.88% | 636,753 |
| Dec 8, 2025 | $189.24 | $192.04 | $187.61 | $190.98 | +0.74% | 852,345 |
| Dec 5, 2025 | $189.40 | $190.60 | $188.82 | $189.58 | -0.22% | 716,040 |
| Dec 4, 2025 | $186.25 | $190.45 | $186.25 | $190.00 | +1.42% | 760,617 |
| Dec 3, 2025 | $186.98 | $187.95 | $185.13 | $187.34 | +0.20% | 837,667 |
| Dec 2, 2025 | $188.89 | $189.13 | $186.30 | $186.97 | -0.85% | 590,291 |
| Dec 1, 2025 | $193.14 | $193.14 | $188.00 | $188.57 | -2.93% | 941,859 |
| Nov 28, 2025 | $194.09 | $195.40 | $193.67 | $194.27 | -0.27% | 313,105 |
| Nov 26, 2025 | $192.51 | $195.95 | $192.51 | $194.79 | +0.77% | 756,186 |
| Nov 25, 2025 | $194.34 | $195.36 | $193.20 | $193.30 | +0.11% | 771,961 |
| Nov 24, 2025 | $194.84 | $195.34 | $191.97 | $193.09 | -0.99% | 1,372,234 |
| Nov 21, 2025 | $196.46 | $198.39 | $194.74 | $195.02 | -0.12% | 1,111,505 |
| Nov 20, 2025 | $196.14 | $196.95 | $194.35 | $195.25 | -0.43% | 731,403 |
| Nov 19, 2025 | $198.56 | $199.09 | $194.81 | $196.09 | -0.81% | 630,686 |
| Nov 18, 2025 | $197.48 | $198.54 | $194.98 | $197.70 | +0.98% | 778,541 |
| Nov 17, 2025 | $198.35 | $198.35 | $195.09 | $195.78 | -0.73% | 725,186 |
| Nov 14, 2025 | $195.13 | $197.55 | $192.99 | $197.21 | +1.68% | 821,969 |
| Nov 13, 2025 | $200.25 | $200.53 | $193.72 | $193.95 | -3.81% | 1,169,605 |
| Nov 12, 2025 | $202.00 | $203.26 | $200.64 | $201.63 | -0.60% | 781,333 |
| Nov 11, 2025 | $200.74 | $207.29 | $199.48 | $202.84 | +1.71% | 967,673 |
| Nov 10, 2025 | $195.50 | $200.56 | $195.10 | $199.42 | +1.02% | 717,613 |
| Nov 7, 2025 | $195.78 | $197.58 | $194.87 | $197.40 | +1.36% | 798,258 |
| Nov 6, 2025 | $195.01 | $199.45 | $194.60 | $194.75 | -0.53% | 999,279 |
| Nov 5, 2025 | $196.37 | $198.92 | $195.47 | $195.79 | -0.21% | 978,552 |
| Nov 4, 2025 | $195.83 | $200.00 | $195.37 | $196.20 | +1.38% | 1,447,270 |
| Nov 3, 2025 | $189.29 | $193.88 | $188.84 | $193.52 | +1.07% | 1,854,096 |
| Oct 31, 2025 | $188.85 | $192.56 | $188.64 | $191.48 | +0.18% | 1,330,869 |
| Oct 30, 2025 | $190.06 | $194.19 | $189.79 | $191.14 | +0.38% | 1,320,196 |
| Oct 29, 2025 | $194.01 | $194.01 | $189.82 | $190.42 | -1.54% | 1,342,851 |
| Oct 28, 2025 | $195.26 | $196.56 | $187.44 | $193.40 | -1.98% | 3,275,751 |
| Oct 27, 2025 | $197.20 | $198.80 | $196.14 | $197.30 | -0.69% | 1,133,175 |
| Oct 24, 2025 | $197.08 | $199.87 | $195.93 | $198.68 | +1.32% | 878,327 |
| Oct 23, 2025 | $198.00 | $198.46 | $194.38 | $196.10 | -0.65% | 1,018,749 |
| Oct 22, 2025 | $197.53 | $199.94 | $196.56 | $197.38 | -0.15% | 610,886 |
| Oct 21, 2025 | $196.99 | $198.27 | $195.74 | $197.67 | -0.05% | 570,134 |
| Oct 20, 2025 | $196.48 | $198.00 | $194.71 | $197.76 | – | 627,113 |
Seasonality
SBAC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -1.0% | -0.6% | 4.1% | 4.2% | -0.1% | -0.5% | 2.8% | 2.2% | -5.3% | 1.6% | 4.6% | -1.1% |
| Months up | 5 of 10 | 4 of 10 | 9 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 9 | 3 of 9 |
| 2026 | -4.8% | 9.3% | -13.9% | 28.5% | -7.6% | -13.1% | 2.6% | 5.5% | -15.6% | 16.9% | ||
| 2025 | -3.1% | 10.3% | 1.5% | 10.6% | -4.3% | 1.3% | -4.3% | -8.4% | -5.6% | -1.0% | 2.0% | -0.4% |
| 2024 | -11.8% | -6.5% | 4.0% | -14.1% | 6.2% | -0.2% | 11.8% | 3.7% | 6.2% | -4.7% | -1.0% | -9.9% |
| 2023 | 6.1% | -12.8% | 1.0% | -0.1% | -14.7% | 4.5% | -5.5% | 2.9% | -10.8% | 4.2% | 18.8% | 2.7% |
| 2022 | -16.3% | -6.8% | 13.7% | 0.9% | -2.8% | -4.9% | 4.9% | -2.9% | -12.5% | -5.2% | 11.2% | -6.3% |
| 2021 | -4.8% | -5.0% | 9.0% | 8.0% | -0.3% | 6.9% | 7.0% | 5.4% | -7.9% | 4.5% | -0.3% | 13.2% |
| 2020 | 3.6% | 6.2% | 2.0% | 7.4% | 8.5% | -5.2% | 4.6% | -1.6% | 4.1% | -8.8% | -0.9% | -1.8% |
| 2019 | 12.7% | -1.1% | 10.6% | 2.0% | 6.2% | 3.9% | 9.1% | 7.1% | -8.1% | -0.2% | -1.6% | 1.9% |
| 2018 | 6.8% | -9.9% | 8.7% | -6.3% | -1.3% | 4.5% | -4.2% | -1.9% | 3.5% | 1.0% | 5.3% | -5.2% |
| 2017 | 1.9% | 10.0% | 4.0% | 5.1% | 9.2% | -2.4% | 2.0% | 11.6% | -6.2% | 9.1% | 8.0% | -3.8% |