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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $160.00 | $196.84 | $156.60 | $187.15 | +16.88% | 25,374,102 |
| Sep 2026 | $189.66 | $194.23 | $159.91 | $160.12 | -15.58% | 20,320,606 |
| Aug 2026 | $180.87 | $191.55 | $171.12 | $189.66 | +4.80% | 19,935,034 |
| Jul 2026 | $177.79 | $192.40 | $171.19 | $180.98 | +2.56% | 22,944,245 |
| Jun 2026 | $201.00 | $210.88 | $174.16 | $176.46 | -13.14% | 21,674,061 |
| May 2026 | $222.00 | $222.38 | $196.78 | $203.16 | -8.16% | 15,670,840 |
| Apr 2026 | $170.63 | $224.46 | $170.34 | $221.20 | +28.52% | 35,735,297 |
| Mar 2026 | $199.30 | $206.38 | $162.41 | $172.11 | -14.44% | 21,439,514 |
| Feb 2026 | $184.12 | $204.71 | $177.49 | $201.16 | +9.26% | 20,099,712 |
| Jan 2026 | $192.19 | $194.72 | $179.89 | $184.11 | -4.82% | 15,707,115 |
| Dec 2025 | $193.14 | $195.52 | $185.13 | $193.43 | -0.43% | 16,081,100 |
| Nov 2025 | $189.29 | $207.29 | $188.84 | $194.27 | +1.46% | 17,726,455 |
| Oct 2025 | $194.12 | $199.94 | $185.45 | $191.48 | -0.97% | 24,974,252 |
| Sep 2025 | $202.65 | $206.20 | $186.81 | $193.35 | -5.61% | 32,048,837 |
| Aug 2025 | $234.64 | $234.64 | $203.57 | $204.85 | -8.84% | 20,208,017 |
| Jul 2025 | $234.39 | $243.16 | $223.07 | $224.72 | -4.31% | 15,392,001 |
| Jun 2025 | $229.99 | $237.42 | $222.47 | $234.84 | +1.27% | 13,145,978 |
| May 2025 | $241.26 | $245.16 | $220.82 | $231.89 | -4.73% | 17,378,820 |
| Apr 2025 | $219.86 | $244.19 | $201.42 | $243.40 | +10.63% | 27,490,124 |
| Mar 2025 | $216.86 | $227.96 | $212.01 | $220.01 | +0.97% | 19,261,500 |
| Feb 2025 | $196.96 | $225.38 | $195.21 | $217.90 | +10.30% | 14,635,279 |
| Jan 2025 | $205.06 | $208.45 | $192.55 | $197.56 | -3.06% | 16,430,439 |
| Dec 2024 | $226.05 | $226.07 | $197.16 | $203.80 | -9.92% | 19,271,799 |
| Nov 2024 | $228.67 | $231.37 | $212.39 | $226.25 | -1.40% | 18,462,633 |
| Oct 2024 | $241.17 | $252.64 | $228.54 | $229.47 | -4.67% | 20,366,992 |
| Sep 2024 | $225.83 | $247.45 | $225.83 | $240.70 | +6.19% | 15,970,730 |
| Aug 2024 | $219.56 | $237.24 | $212.58 | $226.66 | +3.24% | 17,511,093 |
| Jul 2024 | $194.83 | $222.84 | $187.06 | $219.54 | +11.84% | 21,071,665 |
| Jun 2024 | $197.09 | $202.86 | $188.88 | $196.30 | -0.19% | 15,040,631 |
| May 2024 | $188.70 | $208.23 | $183.64 | $196.68 | +5.67% | 20,607,155 |
| Apr 2024 | $216.39 | $218.72 | $185.89 | $186.12 | -14.11% | 20,489,506 |
| Mar 2024 | $208.67 | $225.34 | $205.74 | $216.70 | +3.57% | 19,734,101 |
| Feb 2024 | $223.52 | $231.07 | $196.91 | $209.23 | -6.54% | 25,859,680 |
| Jan 2024 | $251.89 | $255.90 | $222.36 | $223.86 | -11.76% | 16,936,845 |
| Dec 2023 | $246.60 | $258.76 | $238.35 | $253.69 | +2.73% | 14,980,032 |
| Nov 2023 | $209.07 | $249.13 | $205.89 | $246.96 | +18.37% | 16,783,733 |
| Oct 2023 | $198.85 | $209.70 | $185.23 | $208.63 | +4.23% | 21,070,692 |
| Sep 2023 | $225.75 | $226.35 | $192.88 | $200.17 | -10.85% | 14,818,398 |
| Aug 2023 | $225.85 | $232.63 | $215.53 | $224.53 | +2.55% | 18,609,573 |
| Jul 2023 | $231.76 | $245.74 | $214.51 | $218.95 | -5.53% | 23,157,802 |
| Jun 2023 | $223.32 | $237.81 | $215.11 | $231.76 | +4.50% | 18,249,438 |
| May 2023 | $258.26 | $263.08 | $218.61 | $221.78 | -14.99% | 18,408,675 |
| Apr 2023 | $259.43 | $267.42 | $248.95 | $260.89 | -0.07% | 10,989,889 |
| Mar 2023 | $256.92 | $262.92 | $239.14 | $261.07 | +0.66% | 20,620,920 |
| Feb 2023 | $295.38 | $309.52 | $256.03 | $259.35 | -12.83% | 16,909,638 |
| Jan 2023 | $282.63 | $312.34 | $278.04 | $297.53 | +6.14% | 14,048,262 |
| Dec 2022 | $302.25 | $309.41 | $272.66 | $280.31 | -6.34% | 12,421,267 |
| Nov 2022 | $278.87 | $301.85 | $263.09 | $299.30 | +10.89% | 16,155,479 |
| Oct 2022 | $287.05 | $297.32 | $236.20 | $269.90 | -5.18% | 19,126,793 |
| Sep 2022 | $324.24 | $334.52 | $280.92 | $284.65 | -12.48% | 11,359,016 |
| Aug 2022 | $333.74 | $356.59 | $323.46 | $325.25 | -3.14% | 11,721,578 |
| Jul 2022 | $318.91 | $337.57 | $312.50 | $335.79 | +4.92% | 9,896,769 |
| Jun 2022 | $335.40 | $345.74 | $286.68 | $320.05 | -4.92% | 16,250,287 |
| May 2022 | $348.00 | $354.09 | $310.88 | $336.61 | -3.02% | 14,668,348 |
| Apr 2022 | $345.46 | $379.99 | $343.41 | $347.11 | +0.87% | 13,511,171 |
| Mar 2022 | $318.56 | $348.35 | $310.96 | $344.10 | +13.42% | 16,107,139 |
| Feb 2022 | $324.22 | $328.99 | $286.41 | $303.39 | -6.78% | 12,833,783 |
| Jan 2022 | $388.08 | $389.02 | $304.36 | $325.44 | -16.34% | 18,186,221 |
| Dec 2021 | $345.69 | $391.15 | $339.07 | $389.02 | +13.15% | 12,271,129 |
| Nov 2021 | $345.33 | $361.82 | $335.71 | $343.80 | -0.44% | 10,697,700 |
| Oct 2021 | $331.18 | $357.30 | $322.68 | $345.33 | +4.47% | 10,447,072 |
| Sep 2021 | $359.82 | $369.56 | $329.57 | $330.57 | -7.91% | 11,056,978 |
| Aug 2021 | $340.99 | $364.22 | $332.50 | $358.97 | +5.27% | 11,035,973 |
| Jul 2021 | $318.55 | $346.51 | $316.36 | $340.99 | +6.99% | 9,880,728 |
| Jun 2021 | $297.86 | $323.98 | $296.63 | $318.70 | +6.90% | 14,760,548 |
| May 2021 | $300.13 | $301.64 | $281.45 | $298.12 | -0.53% | 12,231,686 |
| Apr 2021 | $281.60 | $301.62 | $274.60 | $299.72 | +7.99% | 13,126,140 |
| Mar 2021 | $258.10 | $283.39 | $232.88 | $277.55 | +8.79% | 18,826,597 |
| Feb 2021 | $269.76 | $285.19 | $243.36 | $255.13 | -5.04% | 17,573,022 |
| Jan 2021 | $283.10 | $284.45 | $256.26 | $268.67 | -4.77% | 12,895,108 |
| Dec 2020 | $289.14 | $289.68 | $272.01 | $282.13 | -1.76% | 13,141,273 |
| Nov 2020 | $295.60 | $312.13 | $279.00 | $287.18 | -1.10% | 13,553,349 |
| Oct 2020 | $320.45 | $322.57 | $286.49 | $290.37 | -8.83% | 11,409,456 |
| Sep 2020 | $305.62 | $328.37 | $294.35 | $318.48 | +4.05% | 11,769,687 |
| Aug 2020 | $310.62 | $319.92 | $294.57 | $306.07 | -1.76% | 9,465,426 |
| Jul 2020 | $297.72 | $321.19 | $288.97 | $311.54 | +4.57% | 12,558,446 |
| Jun 2020 | $314.68 | $323.03 | $281.15 | $297.92 | -5.16% | 22,765,822 |
| May 2020 | $287.96 | $315.01 | $276.36 | $314.13 | +8.35% | 14,137,340 |
| Apr 2020 | $258.30 | $317.11 | $252.16 | $289.92 | +7.39% | 17,521,145 |
| Mar 2020 | $266.95 | $304.61 | $205.20 | $269.97 | +1.84% | 29,018,105 |
| Feb 2020 | $250.91 | $309.85 | $248.73 | $265.09 | +6.22% | 16,069,669 |
| Jan 2020 | $241.15 | $256.47 | $235.50 | $249.56 | +3.56% | 11,306,477 |
| Dec 2019 | $236.12 | $243.95 | $227.40 | $240.99 | +1.91% | 13,792,965 |
| Nov 2019 | $240.65 | $244.61 | $225.00 | $236.47 | -1.74% | 11,361,964 |
| Oct 2019 | $240.84 | $250.85 | $229.29 | $240.65 | -0.21% | 14,460,160 |
| Sep 2019 | $262.87 | $270.42 | $234.83 | $241.15 | -8.11% | 16,210,735 |
| Aug 2019 | $245.00 | $266.58 | $239.62 | $262.43 | +6.94% | 12,050,280 |
| Jul 2019 | $227.48 | $249.05 | $221.10 | $245.41 | +9.15% | 11,978,851 |
| Jun 2019 | $217.55 | $236.56 | $213.67 | $224.84 | +3.90% | 12,449,330 |
| May 2019 | $202.94 | $218.05 | $199.22 | $216.41 | +6.22% | 15,386,798 |
| Apr 2019 | $200.22 | $204.34 | $193.91 | $203.73 | +2.04% | 12,165,411 |
| Mar 2019 | $181.21 | $200.04 | $178.85 | $199.66 | +10.58% | 15,942,778 |
| Feb 2019 | $182.94 | $186.35 | $178.10 | $180.56 | -1.08% | 12,274,479 |
| Jan 2019 | $160.10 | $182.80 | $158.08 | $182.53 | +12.75% | 14,472,249 |
| Dec 2018 | $171.81 | $173.66 | $155.19 | $161.89 | -5.22% | 17,609,313 |
| Nov 2018 | $162.98 | $174.19 | $161.89 | $170.81 | +5.33% | 18,320,981 |
| Oct 2018 | $158.40 | $164.66 | $146.13 | $162.17 | +0.96% | 19,139,629 |
| Sep 2018 | $154.77 | $161.80 | $154.32 | $160.63 | +3.48% | 12,131,478 |
| Aug 2018 | $157.02 | $162.66 | $153.26 | $155.23 | -1.91% | 20,410,895 |
| Jul 2018 | $164.68 | $167.41 | $156.39 | $158.25 | -4.16% | 19,234,255 |
| Jun 2018 | $158.51 | $166.18 | $155.61 | $165.12 | +4.46% | 16,869,225 |
| May 2018 | $161.84 | $163.13 | $151.24 | $158.07 | -1.35% | 17,555,850 |
| Apr 2018 | $171.15 | $173.85 | $156.42 | $160.23 | -6.25% | 26,150,861 |
| Mar 2018 | $157.57 | $175.00 | $151.43 | $170.92 | +8.68% | 23,897,186 |
| Feb 2018 | $174.41 | $177.67 | $154.36 | $157.27 | -9.87% | 25,458,612 |
| Jan 2018 | $163.08 | $176.00 | $154.95 | $174.50 | +6.82% | 20,282,824 |
| Dec 2017 | $169.80 | $170.64 | $156.02 | $163.36 | -3.76% | 18,428,757 |
| Nov 2017 | $157.25 | $173.97 | $151.43 | $169.75 | +8.00% | 24,256,849 |
| Oct 2017 | $143.82 | $159.14 | $142.31 | $157.18 | +9.11% | 24,380,565 |
| Sep 2017 | $154.42 | $154.50 | $140.62 | $144.05 | -6.19% | 28,252,868 |
| Aug 2017 | $135.10 | $154.71 | $134.50 | $153.55 | +11.63% | 46,899,553 |
| Jul 2017 | $135.05 | $138.99 | $133.27 | $137.55 | +1.96% | 16,937,066 |
| Jun 2017 | $138.30 | $139.75 | $129.40 | $134.90 | -2.37% | 22,710,893 |
| May 2017 | $126.74 | $140.38 | $126.06 | $138.18 | +9.24% | 26,699,187 |
| Apr 2017 | $119.95 | $127.05 | $118.59 | $126.49 | +5.08% | 18,976,327 |
| Mar 2017 | $116.16 | $120.51 | $112.73 | $120.37 | +3.97% | 30,745,551 |
| Feb 2017 | $105.78 | $116.70 | $103.30 | $115.77 | +9.98% | 18,491,194 |
| Jan 2017 | $105.25 | $107.99 | $102.06 | $105.26 | +1.94% | 17,774,717 |
| Dec 2016 | $99.10 | $105.89 | $95.76 | $103.26 | +4.35% | 18,114,862 |
| Nov 2016 | $113.60 | $113.90 | $95.66 | $98.96 | -12.64% | 37,062,031 |
| Oct 2016 | $111.76 | $116.27 | $108.15 | $113.28 | +1.00% | 15,220,431 |
| Sep 2016 | $114.53 | $118.57 | $107.36 | $112.16 | -1.74% | 15,865,800 |
| Aug 2016 | $114.60 | $117.67 | $110.76 | $114.15 | -0.74% | 14,630,400 |
| Jul 2016 | $108.18 | $115.29 | $107.58 | $115.00 | +6.54% | 20,052,700 |
| Jun 2016 | $99.81 | $108.30 | $97.94 | $107.94 | +8.59% | 22,817,100 |
| May 2016 | $103.53 | $105.38 | $96.68 | $99.40 | -3.53% | 31,387,400 |
| Apr 2016 | $99.14 | $105.53 | $98.40 | $103.04 | +2.87% | 15,576,700 |
| Mar 2016 | $95.74 | $101.40 | $91.06 | $100.17 | +5.56% | 24,110,800 |
| Feb 2016 | $98.58 | $98.70 | $82.80 | $94.89 | -4.42% | 33,821,600 |
| Jan 2016 | $104.62 | $107.44 | $84.19 | $99.28 | -5.51% | 31,105,900 |
| Dec 2015 | $105.49 | $111.16 | $100.12 | $105.07 | -0.09% | 22,444,200 |
| Nov 2015 | $118.76 | $121.45 | $101.12 | $105.16 | -11.65% | 27,237,000 |
| Oct 2015 | $104.13 | $119.66 | $102.13 | $119.02 | +13.63% | 21,241,100 |
| Sep 2015 | $115.63 | $119.82 | $102.65 | $104.74 | -11.39% | 24,827,700 |
| Aug 2015 | $120.93 | $128.47 | $111.38 | $118.20 | -2.09% | 21,764,000 |
| Jul 2015 | $115.79 | $121.23 | $113.92 | $120.72 | +5.00% | 17,716,600 |
| Jun 2015 | $112.36 | $121.18 | $111.60 | $114.97 | +2.83% | 20,708,000 |
| May 2015 | $116.19 | $118.89 | $111.58 | $111.81 | -3.46% | 17,882,100 |
| Apr 2015 | $117.93 | $124.98 | $115.47 | $115.82 | -1.09% | 17,968,500 |
| Mar 2015 | $125.00 | $126.65 | $117.09 | $117.10 | -6.10% | 20,920,600 |
| Feb 2015 | $116.62 | $125.00 | $115.35 | $124.71 | +6.86% | 17,824,200 |
| Jan 2015 | $111.31 | $121.61 | $107.53 | $116.70 | +5.36% | 19,264,400 |
| Dec 2014 | $120.97 | $121.57 | $108.50 | $110.76 | -8.97% | 25,179,100 |
| Nov 2014 | $112.00 | $122.79 | $108.73 | $121.67 | +8.31% | 19,841,200 |
| Oct 2014 | $110.30 | $116.05 | $103.83 | $112.33 | +1.29% | 24,385,200 |
| Sep 2014 | $110.39 | $114.37 | $108.56 | $110.90 | +0.55% | 21,634,400 |
| Aug 2014 | $107.22 | $111.73 | $104.38 | $110.29 | +3.14% | 22,518,300 |
| Jul 2014 | $102.27 | $109.52 | $99.70 | $106.93 | +4.53% | 22,132,000 |
| Jun 2014 | $101.30 | $102.57 | $96.64 | $102.30 | +0.79% | 17,464,400 |
| May 2014 | $89.93 | $101.90 | $89.35 | $101.50 | +13.08% | 29,699,600 |
| Apr 2014 | $90.93 | $92.67 | $87.03 | $89.76 | -1.32% | 27,204,800 |
| Mar 2014 | $94.06 | $96.42 | $89.95 | $90.96 | -4.42% | 23,664,400 |
| Feb 2014 | $92.86 | $99.64 | $89.82 | $95.17 | +2.61% | 23,822,800 |
| Jan 2014 | $89.20 | $93.79 | $87.29 | $92.75 | +3.24% | 27,024,200 |
| Dec 2013 | $84.97 | $90.00 | $84.56 | $89.84 | +5.48% | 21,954,000 |
| Nov 2013 | $87.85 | $92.21 | $83.97 | $85.17 | -2.54% | 30,833,200 |
| Oct 2013 | $80.56 | $90.13 | $76.77 | $87.39 | +8.61% | 32,360,400 |
| Sep 2013 | $75.48 | $80.65 | $74.52 | $80.46 | +7.28% | 23,556,300 |
| Aug 2013 | $74.31 | $75.90 | $71.10 | $75.00 | +1.23% | 36,401,200 |
| Jul 2013 | $74.60 | $79.97 | $72.46 | $74.09 | -0.04% | 29,211,600 |
| Jun 2013 | $75.16 | $77.22 | $70.55 | $74.12 | -1.53% | 37,331,700 |
| May 2013 | $82.31 | $82.31 | $74.82 | $75.27 | -4.71% | 29,951,800 |
| Apr 2013 | $72.15 | $79.99 | $71.50 | $78.99 | +9.71% | 34,891,200 |
| Mar 2013 | $70.54 | $74.04 | $70.28 | $72.00 | +1.24% | 36,000,300 |
| Feb 2013 | $69.76 | $71.67 | $66.68 | $71.12 | +2.11% | 44,561,500 |
| Jan 2013 | $72.13 | $72.77 | $68.82 | $69.65 | -1.87% | 39,931,900 |
| Dec 2012 | $69.14 | $71.17 | $67.34 | $70.98 | +3.14% | 31,998,800 |
| Nov 2012 | $66.52 | $69.23 | $63.85 | $68.82 | +3.71% | 24,596,400 |
| Oct 2012 | $63.01 | $67.22 | $62.25 | $66.36 | +5.50% | 36,673,000 |
| Sep 2012 | $59.58 | $63.22 | $59.00 | $62.90 | +5.22% | 23,414,300 |
| Aug 2012 | $59.01 | $61.84 | $57.88 | $59.78 | +1.22% | 31,415,900 |
| Jul 2012 | $57.23 | $60.25 | $55.56 | $59.06 | +3.52% | 29,363,500 |
| Jun 2012 | $51.46 | $57.88 | $50.67 | $57.05 | +9.82% | 35,938,000 |
| May 2012 | $53.78 | $55.85 | $49.37 | $51.95 | -3.42% | 34,787,100 |
| Apr 2012 | $50.87 | $54.27 | $49.59 | $53.79 | +5.86% | 38,365,200 |
| Mar 2012 | $47.09 | $51.51 | $45.99 | $50.81 | +8.27% | 35,456,900 |
| Feb 2012 | $45.96 | $47.78 | $44.83 | $46.93 | +2.65% | 24,513,200 |
| Jan 2012 | $43.32 | $46.56 | $42.53 | $45.72 | +6.42% | 22,187,200 |
| Dec 2011 | $40.80 | $43.12 | $39.38 | $42.96 | +5.06% | 17,626,300 |
| Nov 2011 | $36.69 | $40.89 | $36.48 | $40.89 | +7.35% | 25,915,300 |
| Oct 2011 | $34.33 | $39.35 | $32.36 | $38.09 | +10.47% | 28,358,800 |
| Sep 2011 | $37.95 | $38.83 | $34.26 | $34.48 | -8.76% | 27,989,900 |
| Aug 2011 | $38.32 | $39.06 | $32.76 | $37.79 | -1.00% | 49,898,300 |
| Jul 2011 | $38.30 | $40.13 | $37.14 | $38.17 | -0.05% | 21,986,500 |
| Jun 2011 | $39.28 | $39.37 | $36.10 | $38.19 | -2.80% | 29,980,000 |
| May 2011 | $38.55 | $39.78 | $37.09 | $39.29 | +1.71% | 24,664,800 |
| Apr 2011 | $39.76 | $40.35 | $38.09 | $38.63 | -2.65% | 22,330,500 |
| Mar 2011 | $42.27 | $42.46 | $36.36 | $39.68 | -5.73% | 49,273,100 |
| Feb 2011 | $41.11 | $44.44 | $40.89 | $42.09 | +3.16% | 24,387,200 |
| Jan 2011 | $41.00 | $41.30 | $38.98 | $40.80 | -0.34% | 26,153,800 |
| Dec 2010 | $39.40 | $41.00 | $38.95 | $40.94 | +4.57% | 16,832,200 |
| Nov 2010 | $39.52 | $39.93 | $36.38 | $39.15 | -0.28% | 29,671,900 |
| Oct 2010 | $40.44 | $41.29 | $38.37 | $39.26 | -2.58% | 28,267,100 |
| Sep 2010 | $36.32 | $40.60 | $35.91 | $40.30 | +12.57% | 22,742,500 |
| Aug 2010 | $36.49 | $37.32 | $34.94 | $35.80 | -1.05% | 24,453,000 |
| Jul 2010 | $33.94 | $36.45 | $33.06 | $36.18 | +6.38% | 27,820,400 |
| Jun 2010 | $32.86 | $35.94 | $31.62 | $34.01 | +2.97% | 32,315,000 |
| May 2010 | $35.41 | $35.99 | $30.47 | $33.03 | -6.54% | 42,531,500 |
| Apr 2010 | $36.26 | $37.03 | $33.53 | $35.34 | -2.02% | 32,398,100 |
| Mar 2010 | $35.69 | $36.92 | $34.57 | $36.07 | +2.01% | 33,660,800 |
| Feb 2010 | $33.21 | $35.60 | $30.64 | $35.36 | +6.86% | 31,974,500 |
| Jan 2010 | $34.35 | $37.12 | $32.75 | $33.09 | -3.13% | 31,153,200 |
| Dec 2009 | $32.31 | $35.88 | $31.53 | $34.16 | +6.62% | 22,653,100 |
| Nov 2009 | $28.23 | $32.77 | $27.22 | $32.04 | +13.58% | 31,009,300 |
| Oct 2009 | $27.34 | $31.59 | $25.83 | $28.21 | +4.37% | 45,480,200 |
| Sep 2009 | $24.11 | $28.14 | $23.23 | $27.03 | +12.11% | 34,762,600 |
| Aug 2009 | $26.34 | $27.01 | $23.85 | $24.11 | -7.59% | 28,718,000 |
| Jul 2009 | $24.62 | $27.32 | $22.25 | $26.09 | +6.32% | 36,825,100 |
| Jun 2009 | $25.58 | $26.05 | $22.13 | $24.54 | -4.03% | 48,376,200 |
| May 2009 | $25.20 | $26.20 | $21.87 | $25.57 | +1.47% | 52,271,300 |
| Apr 2009 | $23.02 | $27.54 | $22.85 | $25.20 | +8.15% | 61,075,500 |
| Mar 2009 | $20.20 | $24.43 | $18.92 | $23.30 | +12.13% | 51,426,900 |
| Feb 2009 | $19.69 | $22.06 | $17.75 | $20.78 | +4.42% | 55,897,400 |
| Jan 2009 | $16.32 | $20.96 | $15.85 | $19.90 | +21.94% | 47,639,100 |
| Dec 2008 | $15.52 | $17.46 | $13.31 | $16.32 | +3.36% | 49,525,000 |
| Nov 2008 | $20.85 | $21.63 | $9.49 | $15.79 | -24.77% | 57,730,500 |
| Oct 2008 | $25.45 | $25.68 | $11.28 | $20.99 | -18.86% | 102,774,100 |
| Sep 2008 | $35.16 | $35.49 | $23.10 | $25.87 | -25.94% | 55,736,700 |
| Aug 2008 | $38.24 | $38.24 | $33.19 | $34.93 | -7.81% | 27,375,800 |
| Jul 2008 | $35.80 | $38.50 | $32.54 | $37.89 | +5.22% | 38,269,800 |
| Jun 2008 | $37.25 | $38.04 | $33.92 | $36.01 | -3.25% | 44,858,600 |
| May 2008 | $32.29 | $37.43 | $32.08 | $37.22 | +15.09% | 40,290,100 |
| Apr 2008 | $30.00 | $33.32 | $29.02 | $32.34 | +8.41% | 31,101,000 |
| Mar 2008 | $30.87 | $31.71 | $26.57 | $29.83 | -3.93% | 33,181,100 |
| Feb 2008 | $29.78 | $33.72 | $28.00 | $31.05 | +4.86% | 32,640,100 |
| Jan 2008 | $33.77 | $34.04 | $23.93 | $29.61 | -12.50% | 42,462,700 |
| Dec 2007 | $37.29 | $37.50 | $31.27 | $33.84 | -9.62% | 26,206,500 |
| Nov 2007 | $35.34 | $38.50 | $30.81 | $37.44 | +5.17% | 35,903,400 |
| Oct 2007 | $35.35 | $36.77 | $33.71 | $35.60 | +0.91% | 24,930,900 |
| Sep 2007 | $32.46 | $35.95 | $31.55 | $35.28 | +8.32% | 18,176,500 |
| Aug 2007 | $33.15 | $36.45 | $28.14 | $32.57 | -2.25% | 44,483,900 |
| Jul 2007 | $33.70 | $36.68 | $33.13 | $33.32 | -0.80% | 23,797,100 |
| Jun 2007 | $32.20 | $34.21 | $31.26 | $33.59 | +4.54% | 23,439,200 |
| May 2007 | $29.48 | $32.71 | $29.00 | $32.13 | +9.21% | 26,335,800 |
| Apr 2007 | $29.52 | $31.00 | $29.19 | $29.42 | -0.44% | 20,539,700 |
| Mar 2007 | $26.48 | $30.33 | $25.76 | $29.55 | +9.57% | 47,174,500 |
| Feb 2007 | $29.90 | $30.39 | $26.60 | $26.97 | -9.22% | 20,028,800 |
| Jan 2007 | $27.59 | $30.46 | $27.00 | $29.71 | +8.04% | 21,092,500 |
| Dec 2006 | $28.43 | $29.41 | $26.80 | $27.50 | -3.07% | 15,569,300 |
| Nov 2006 | $26.73 | $29.19 | $25.80 | $28.37 | +6.21% | 25,487,600 |
| Oct 2006 | $24.39 | $27.97 | $23.62 | $26.71 | +9.78% | 29,239,300 |
| Sep 2006 | $25.87 | $25.95 | $23.38 | $24.33 | -5.48% | 20,475,300 |
| Aug 2006 | $23.68 | $26.03 | $23.02 | $25.74 | +7.79% | 24,833,800 |
| Jul 2006 | $25.79 | $25.79 | $21.37 | $23.88 | -8.65% | 20,081,500 |
| Jun 2006 | $23.01 | $26.14 | $20.66 | $26.14 | +14.20% | 31,381,500 |
| May 2006 | $25.20 | $28.20 | $20.00 | $22.89 | -8.88% | 34,608,700 |
| Apr 2006 | $23.41 | $26.13 | $22.39 | $25.12 | +7.30% | 10,873,400 |
| Mar 2006 | $22.60 | $24.55 | $20.87 | $23.41 | +4.09% | 15,656,900 |
| Feb 2006 | $21.77 | $22.99 | $20.08 | $22.49 | +2.93% | 12,724,000 |
| Jan 2006 | $17.99 | $22.00 | $17.77 | $21.85 | +22.07% | 13,169,300 |
| Dec 2005 | $18.44 | $19.47 | $16.67 | $17.90 | -2.93% | 13,376,800 |
| Nov 2005 | $14.66 | $19.14 | $14.52 | $18.44 | +24.85% | 26,118,200 |
| Oct 2005 | $15.40 | $16.13 | $14.15 | $14.77 | -4.28% | 18,012,600 |
| Sep 2005 | $15.15 | $16.00 | $13.97 | $15.43 | +2.52% | 10,930,500 |
| Aug 2005 | $16.55 | $16.85 | $13.70 | $15.05 | -9.28% | 14,150,100 |
| Jul 2005 | $13.55 | $16.73 | $13.40 | $16.59 | +22.89% | 11,747,900 |
| Jun 2005 | $11.27 | $14.32 | $10.63 | $13.50 | +20.11% | 19,215,200 |
| May 2005 | $8.54 | $11.50 | $8.21 | $11.24 | +32.55% | 20,341,500 |
| Apr 2005 | $9.16 | $9.44 | $8.25 | $8.48 | -7.22% | 10,315,100 |
| Mar 2005 | $8.70 | $10.13 | $8.64 | $9.14 | +5.06% | 12,494,700 |
| Feb 2005 | $8.60 | $9.59 | $8.25 | $8.70 | +1.64% | 10,476,700 |
| Jan 2005 | $9.23 | $9.45 | $7.97 | $8.56 | -7.76% | 13,709,800 |
| Dec 2004 | $9.63 | $10.64 | $9.00 | $9.28 | -3.33% | 22,462,600 |
| Nov 2004 | $9.06 | $9.65 | $8.15 | $9.60 | +14.70% | 14,446,600 |
| Oct 2004 | $7.02 | $8.86 | $6.82 | $8.37 | +19.57% | 26,219,200 |
| Sep 2004 | $5.20 | $7.15 | $5.11 | $7.00 | +34.62% | 21,943,100 |
| Aug 2004 | $5.05 | $5.60 | $4.56 | $5.20 | +3.38% | 13,385,600 |
| Jul 2004 | $4.36 | $5.03 | $4.15 | $5.03 | +13.03% | 11,720,000 |
| Jun 2004 | $3.80 | $4.72 | $3.77 | $4.45 | +15.28% | 15,276,600 |
| May 2004 | $3.96 | $4.03 | $3.10 | $3.86 | -2.77% | 10,585,200 |
| Apr 2004 | $4.00 | $4.75 | $3.53 | $3.97 | +2.32% | 16,126,700 |
| Mar 2004 | $4.46 | $4.71 | $3.29 | $3.88 | -12.81% | 13,710,400 |
| Feb 2004 | $4.50 | $4.73 | $3.77 | $4.45 | 0.00% | 12,291,900 |
| Jan 2004 | $3.90 | $5.43 | $3.69 | $4.45 | +18.35% | 15,245,800 |
| Dec 2003 | $3.58 | $3.86 | $3.10 | $3.76 | +8.99% | 9,307,300 |
| Nov 2003 | $4.02 | $4.24 | $3.20 | $3.45 | -15.23% | 11,523,600 |
| Oct 2003 | $3.25 | $4.35 | $3.13 | $4.07 | +29.21% | 21,391,200 |
| Sep 2003 | $3.31 | $3.68 | $3.02 | $3.15 | -5.97% | 14,020,400 |
| Aug 2003 | $3.90 | $4.06 | $2.47 | $3.35 | -13.21% | 21,882,200 |
| Jul 2003 | $2.85 | $4.13 | $2.71 | $3.86 | +28.24% | 18,893,900 |
| Jun 2003 | $2.90 | $3.49 | $2.44 | $3.01 | -1.31% | 16,546,700 |
| May 2003 | $1.63 | $3.29 | $1.45 | $3.05 | +82.63% | 29,425,800 |
| Apr 2003 | $1.24 | $2.05 | $1.11 | $1.67 | +26.52% | 19,960,700 |
| Mar 2003 | $0.66 | $1.45 | $0.60 | $1.32 | +103.08% | 30,018,000 |
| Feb 2003 | $0.55 | $0.80 | $0.55 | $0.65 | +16.07% | 12,640,600 |
| Jan 2003 | $0.40 | $0.68 | $0.40 | $0.56 | +36.59% | 15,666,800 |
| Dec 2002 | $0.81 | $0.82 | $0.31 | $0.41 | -45.33% | 25,039,200 |
| Nov 2002 | $0.39 | $0.88 | $0.31 | $0.75 | +102.70% | 79,052,400 |
| Oct 2002 | $1.02 | $1.03 | $0.19 | $0.37 | -66.06% | 51,699,400 |
| Sep 2002 | $1.45 | $1.53 | $1.04 | $1.09 | -23.78% | 4,230,100 |
| Aug 2002 | $1.74 | $1.92 | $1.15 | $1.43 | -17.82% | 8,818,600 |
| Jul 2002 | $1.44 | $1.82 | $1.15 | $1.74 | +23.40% | 13,834,700 |
| Jun 2002 | $1.48 | $1.95 | $1.14 | $1.41 | -4.08% | 20,571,900 |
| May 2002 | $2.83 | $3.04 | $1.41 | $1.47 | -48.96% | 15,569,900 |
| Apr 2002 | $3.26 | $3.40 | $2.34 | $2.88 | -12.46% | 24,633,400 |
| Mar 2002 | $2.55 | $6.00 | $2.33 | $3.29 | +37.08% | 37,936,800 |
| Feb 2002 | $7.10 | $7.10 | $1.59 | $2.40 | -65.47% | 31,281,100 |
| Jan 2002 | $13.25 | $14.05 | $6.60 | $6.95 | -46.62% | 23,430,700 |
| Dec 2001 | $11.95 | $13.42 | $10.15 | $13.02 | +10.06% | 12,694,200 |
| Nov 2001 | $8.16 | $13.21 | $5.91 | $11.83 | +44.27% | 21,613,400 |
| Oct 2001 | $13.35 | $16.60 | $7.96 | $8.20 | -38.58% | 22,014,500 |
| Sep 2001 | $13.36 | $14.25 | $10.48 | $13.35 | +0.23% | 11,248,800 |
| Aug 2001 | $19.81 | $19.84 | $12.18 | $13.32 | -32.42% | 11,131,200 |
| Jul 2001 | $23.04 | $24.48 | $16.70 | $19.71 | -20.36% | 8,653,600 |
| Jun 2001 | $23.14 | $24.86 | $16.69 | $24.75 | +6.91% | 8,970,900 |
| May 2001 | $33.98 | $34.08 | $23.05 | $23.15 | -32.09% | 11,327,300 |
| Apr 2001 | $16.25 | $34.31 | $12.69 | $34.09 | +115.59% | 13,606,900 |
| Mar 2001 | $32.25 | $35.50 | $15.44 | $15.81 | -52.08% | 16,239,900 |
| Feb 2001 | $45.38 | $46.50 | $30.88 | $33.00 | -27.17% | 5,949,000 |
| Jan 2001 | $40.83 | $47.13 | $33.00 | $45.31 | +10.35% | 9,423,000 |
| Dec 2000 | $37.50 | $46.25 | $34.50 | $41.06 | +10.23% | 5,515,300 |
| Nov 2000 | $48.31 | $55.25 | $34.75 | $37.25 | -25.69% | 7,659,200 |
| Oct 2000 | $42.00 | $50.13 | $30.88 | $50.13 | +19.52% | 9,648,600 |
| Sep 2000 | $44.88 | $45.13 | $37.00 | $41.94 | -6.02% | 6,825,800 |
| Aug 2000 | $44.94 | $46.38 | $43.00 | $44.63 | -1.11% | 6,515,800 |
| Jul 2000 | $50.66 | $55.88 | $41.88 | $45.13 | -13.12% | 8,249,500 |
| Jun 2000 | $36.75 | $57.00 | $36.50 | $51.94 | +39.43% | 8,481,700 |
| May 2000 | $40.75 | $48.75 | $36.13 | $37.25 | -8.31% | 7,190,400 |
| Apr 2000 | $44.13 | $49.00 | $31.50 | $40.63 | -7.67% | 6,440,100 |
| Mar 2000 | $41.00 | $54.75 | $36.25 | $44.00 | +8.64% | 8,510,800 |
| Feb 2000 | $31.97 | $41.38 | $27.75 | $40.50 | +33.61% | 10,646,500 |
| Jan 2000 | $18.56 | $34.00 | $16.50 | $30.31 | +61.67% | 11,179,400 |
| Dec 1999 | $11.88 | $18.75 | $11.06 | $18.75 | +63.04% | 6,412,500 |
| Nov 1999 | $9.89 | $17.75 | $9.50 | $11.50 | +17.95% | 7,698,400 |
| Oct 1999 | $10.50 | $11.50 | $9.44 | $9.75 | -10.34% | 1,590,900 |
| Sep 1999 | $11.44 | $13.75 | $10.00 | $10.88 | -4.92% | 3,190,000 |
| Aug 1999 | $11.50 | $13.25 | $9.06 | $11.44 | +2.81% | 4,265,700 |
| Jul 1999 | $9.81 | $15.38 | $9.50 | $11.13 | +14.84% | 18,060,600 |
| Jun 1999 | $9.06 | $10.25 | $7.75 | $9.69 | – | 8,955,800 |
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% |