SBA Communications Corporation ( SBAC) - Price History
Monthly price history for SBAC (SBA Communications Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $181.76 | $181.76 |
| July 2026 | $180.99 | $180.99 |
| June 2026 | $176.46 | $176.46 |
| May 2026 | $203.16 | $203.16 |
| April 2026 | $219.87 | $221.20 |
| March 2026 | $171.08 | $172.11 |
| February 2026 | $198.60 | $201.16 |
| January 2026 | $181.77 | $184.11 |
| December 2025 | $190.97 | $193.43 |
| November 2025 | $191.80 | $194.27 |
| October 2025 | $188 | $191.48 |
| September 2025 | $189.84 | $193.35 |
| August 2025 | $201.13 | $204.85 |
| July 2025 | $219.54 | $224.72 |
| June 2025 | $229.43 | $234.84 |
| May 2025 | $226.55 | $231.89 |
| April 2025 | $236.65 | $243.40 |
| March 2025 | $213.91 | $220.01 |
| February 2025 | $210.77 | $217.90 |
| January 2025 | $191.10 | $197.56 |
| December 2024 | $197.14 | $203.80 |
| November 2024 | $218.85 | $226.25 |
| October 2024 | $220.97 | $229.47 |
| September 2024 | $231.78 | $240.70 |
| August 2024 | $218.26 | $226.66 |
| July 2024 | $210.46 | $219.54 |
| June 2024 | $188.18 | $196.30 |
| May 2024 | $188.55 | $196.68 |
| April 2024 | $177.54 | $186.12 |
| March 2024 | $206.72 | $216.70 |
| February 2024 | $198.70 | $209.23 |
| January 2024 | $212.60 | $223.86 |
| December 2023 | $240.92 | $253.69 |
| November 2023 | $234.53 | $246.96 |
| October 2023 | $197.41 | $208.63 |
| September 2023 | $189.41 | $200.17 |
| August 2023 | $212.46 | $224.53 |
| July 2023 | $206.37 | $218.95 |
| June 2023 | $218.44 | $231.76 |
| May 2023 | $209.04 | $221.78 |
| April 2023 | $244.97 | $260.89 |
| March 2023 | $245.14 | $261.07 |
| February 2023 | $242.70 | $259.35 |
| January 2023 | $278.42 | $297.53 |
| December 2022 | $262.31 | $280.31 |
| November 2022 | $280.08 | $299.30 |
| October 2022 | $251.96 | $269.90 |
| September 2022 | $265.73 | $284.65 |
| August 2022 | $303.63 | $325.25 |
| July 2022 | $312.80 | $335.79 |
| June 2022 | $298.14 | $320.05 |
| May 2022 | $313.57 | $336.61 |
| April 2022 | $322.64 | $347.11 |
| March 2022 | $319.84 | $344.10 |
| February 2022 | $281.39 | $303.39 |
| January 2022 | $301.84 | $325.44 |
| December 2021 | $360.81 | $389.02 |
| November 2021 | $318.87 | $343.80 |
| October 2021 | $319.75 | $345.33 |
| September 2021 | $306.08 | $330.57 |
| August 2021 | $332.38 | $358.97 |
| July 2021 | $315.21 | $340.99 |
| June 2021 | $294.61 | $318.70 |
| May 2021 | $275.58 | $298.12 |
| April 2021 | $276.51 | $299.72 |
| March 2021 | $256.06 | $277.55 |
| February 2021 | $234.81 | $255.13 |
| January 2021 | $247.27 | $268.67 |
| December 2020 | $259.66 | $282.13 |
| November 2020 | $264.31 | $287.18 |
| October 2020 | $266.83 | $290.37 |
| September 2020 | $292.66 | $318.48 |
| August 2020 | $281.26 | $306.07 |
| July 2020 | $285.85 | $311.54 |
| June 2020 | $273.35 | $297.92 |
| May 2020 | $288.22 | $314.13 |
| April 2020 | $265.59 | $289.92 |
| March 2020 | $247.31 | $269.97 |
| February 2020 | $242.45 | $265.09 |
| January 2020 | $228.24 | $249.56 |
| December 2019 | $220.41 | $240.99 |
| November 2019 | $216.27 | $236.47 |
| October 2019 | $219.76 | $240.65 |
| September 2019 | $220.21 | $241.15 |
| August 2019 | $239.64 | $262.43 |
| July 2019 | $223.79 | $245.41 |
| June 2019 | $205.03 | $224.84 |
| May 2019 | $197.34 | $216.41 |
| April 2019 | $185.78 | $203.73 |
| March 2019 | $182.07 | $199.66 |
| February 2019 | $164.65 | $180.56 |
| January 2019 | $166.45 | $182.53 |
| December 2018 | $147.63 | $161.89 |
| November 2018 | $155.76 | $170.81 |
| October 2018 | $147.88 | $162.17 |
| September 2018 | $146.48 | $160.63 |
| August 2018 | $141.56 | $155.23 |
| July 2018 | $144.31 | $158.25 |
| June 2018 | $150.57 | $165.12 |
| May 2018 | $144.14 | $158.07 |
| April 2018 | $146.11 | $160.23 |
| March 2018 | $155.86 | $170.92 |
| February 2018 | $143.42 | $157.27 |
| January 2018 | $159.13 | $174.50 |
| December 2017 | $148.97 | $163.36 |
| November 2017 | $154.80 | $169.75 |
| October 2017 | $143.33 | $157.18 |
| September 2017 | $131.36 | $144.05 |
| August 2017 | $140.02 | $153.55 |
| July 2017 | $125.43 | $137.55 |
| June 2017 | $123.02 | $134.90 |
| May 2017 | $126.01 | $138.18 |
| April 2017 | $115.35 | $126.49 |
| March 2017 | $109.77 | $120.37 |
| February 2017 | $105.57 | $115.77 |
| January 2017 | $95.99 | $105.26 |
| December 2016 | $94.16 | $103.26 |
| November 2016 | $90.24 | $98.96 |
| October 2016 | $103.30 | $113.28 |
| September 2016 | $102.28 | $112.16 |
| August 2016 | $104.09 | $114.15 |
| July 2016 | $104.87 | $115 |
| June 2016 | $98.43 | $107.94 |
| May 2016 | $90.64 | $99.40 |
| April 2016 | $93.96 | $103.04 |
| March 2016 | $91.34 | $100.17 |
| February 2016 | $86.53 | $94.89 |
| January 2016 | $90.53 | $99.28 |
| December 2015 | $95.81 | $105.07 |
| November 2015 | $95.90 | $105.16 |
| October 2015 | $108.54 | $119.02 |
| September 2015 | $95.51 | $104.74 |
| August 2015 | $107.79 | $118.20 |
| July 2015 | $110.08 | $120.72 |
| June 2015 | $104.84 | $114.97 |
| May 2015 | $101.96 | $111.81 |
| April 2015 | $105.62 | $115.82 |
| March 2015 | $106.78 | $117.10 |
| February 2015 | $113.72 | $124.71 |
| January 2015 | $106.42 | $116.70 |
| December 2014 | $101 | $110.76 |
| November 2014 | $110.95 | $121.67 |
| October 2014 | $102.43 | $112.33 |
| September 2014 | $101.13 | $110.90 |
| August 2014 | $100.57 | $110.29 |
| July 2014 | $97.51 | $106.93 |
| June 2014 | $93.29 | $102.30 |
| May 2014 | $92.56 | $101.50 |
| April 2014 | $81.85 | $89.76 |
| March 2014 | $82.95 | $90.96 |
| February 2014 | $86.79 | $95.17 |
| January 2014 | $84.58 | $92.75 |
| December 2013 | $81.92 | $89.84 |
| November 2013 | $77.67 | $85.17 |
| October 2013 | $79.69 | $87.39 |
| September 2013 | $73.37 | $80.46 |
| August 2013 | $68.39 | $75 |
| July 2013 | $67.56 | $74.09 |
| June 2013 | $67.59 | $74.12 |
| May 2013 | $68.64 | $75.27 |
| April 2013 | $72.03 | $78.99 |
| March 2013 | $65.66 | $72 |
| February 2013 | $64.86 | $71.12 |
| January 2013 | $63.51 | $69.65 |
| December 2012 | $64.73 | $70.98 |
| November 2012 | $62.76 | $68.82 |
| October 2012 | $60.51 | $66.36 |
| September 2012 | $57.36 | $62.90 |
| August 2012 | $54.51 | $59.78 |
| July 2012 | $53.86 | $59.06 |
| June 2012 | $52.02 | $57.05 |
| May 2012 | $47.37 | $51.95 |
| April 2012 | $49.05 | $53.79 |
| March 2012 | $46.33 | $50.81 |
| February 2012 | $42.80 | $46.93 |
| January 2012 | $41.69 | $45.72 |
| December 2011 | $39.18 | $42.96 |
| November 2011 | $37.29 | $40.89 |
| October 2011 | $34.73 | $38.09 |
| September 2011 | $31.44 | $34.48 |
| August 2011 | $34.46 | $37.79 |
| July 2011 | $34.81 | $38.17 |
| June 2011 | $34.83 | $38.19 |
| May 2011 | $35.83 | $39.29 |
| April 2011 | $35.23 | $38.63 |
| March 2011 | $36.18 | $39.68 |
| February 2011 | $38.38 | $42.09 |
| January 2011 | $37.21 | $40.80 |
| December 2010 | $37.33 | $40.94 |
| November 2010 | $35.70 | $39.15 |
| October 2010 | $35.80 | $39.26 |
| September 2010 | $36.75 | $40.30 |
| August 2010 | $32.65 | $35.80 |
| July 2010 | $32.99 | $36.18 |
| June 2010 | $31.01 | $34.01 |
| May 2010 | $30.12 | $33.03 |
| April 2010 | $32.23 | $35.34 |
| March 2010 | $32.89 | $36.07 |
| February 2010 | $32.24 | $35.36 |
| January 2010 | $30.18 | $33.09 |
| December 2009 | $31.15 | $34.16 |
| November 2009 | $29.22 | $32.04 |
| October 2009 | $25.72 | $28.21 |
| September 2009 | $24.65 | $27.03 |
| August 2009 | $21.99 | $24.11 |
| July 2009 | $23.79 | $26.09 |
| June 2009 | $22.38 | $24.54 |
| May 2009 | $23.32 | $25.57 |
| April 2009 | $22.98 | $25.20 |
| March 2009 | $21.25 | $23.30 |
| February 2009 | $18.95 | $20.78 |
| January 2009 | $18.15 | $19.90 |
| December 2008 | $14.88 | $16.32 |
| November 2008 | $14.40 | $15.79 |
| October 2008 | $19.14 | $20.99 |
| September 2008 | $23.59 | $25.87 |
| August 2008 | $31.85 | $34.93 |
| July 2008 | $34.55 | $37.89 |
| June 2008 | $32.84 | $36.01 |
| May 2008 | $33.94 | $37.22 |
| April 2008 | $29.49 | $32.34 |
| March 2008 | $27.20 | $29.83 |
| February 2008 | $28.32 | $31.05 |
| January 2008 | $27 | $29.61 |
| December 2007 | $30.86 | $33.84 |
| November 2007 | $34.14 | $37.44 |
| October 2007 | $32.46 | $35.60 |
| September 2007 | $32.17 | $35.28 |
| August 2007 | $29.70 | $32.57 |
| July 2007 | $30.38 | $33.32 |
| June 2007 | $30.63 | $33.59 |
| May 2007 | $29.30 | $32.13 |
| April 2007 | $26.83 | $29.42 |
| March 2007 | $26.95 | $29.55 |
| February 2007 | $24.59 | $26.97 |
| January 2007 | $27.09 | $29.71 |
| December 2006 | $25.08 | $27.50 |
| November 2006 | $25.87 | $28.37 |
| October 2006 | $24.36 | $26.71 |
| September 2006 | $22.19 | $24.33 |
| August 2006 | $23.47 | $25.74 |
| July 2006 | $21.78 | $23.88 |
| June 2006 | $23.84 | $26.14 |
| May 2006 | $20.87 | $22.89 |
| April 2006 | $22.91 | $25.12 |
| March 2006 | $21.35 | $23.41 |
| February 2006 | $20.51 | $22.49 |
| January 2006 | $19.92 | $21.85 |
| December 2005 | $16.32 | $17.90 |
| November 2005 | $16.82 | $18.44 |
| October 2005 | $13.47 | $14.77 |
| September 2005 | $14.07 | $15.43 |
| August 2005 | $13.72 | $15.05 |
| July 2005 | $15.13 | $16.59 |
| June 2005 | $12.31 | $13.50 |
| May 2005 | $10.25 | $11.24 |
| April 2005 | $7.73 | $8.48 |
| March 2005 | $8.34 | $9.14 |
| February 2005 | $7.93 | $8.70 |
| January 2005 | $7.81 | $8.56 |
| December 2004 | $8.46 | $9.28 |
| November 2004 | $8.75 | $9.60 |
| October 2004 | $7.63 | $8.37 |
| September 2004 | $6.38 | $7 |
| August 2004 | $4.74 | $5.20 |
| July 2004 | $4.59 | $5.03 |
| June 2004 | $4.06 | $4.45 |
| May 2004 | $3.52 | $3.86 |
| April 2004 | $3.62 | $3.97 |
| March 2004 | $3.54 | $3.88 |
| February 2004 | $4.06 | $4.45 |
| January 2004 | $4.06 | $4.45 |
| December 2003 | $3.43 | $3.76 |
| November 2003 | $3.15 | $3.45 |
| October 2003 | $3.71 | $4.07 |
| September 2003 | $2.87 | $3.15 |
| August 2003 | $3.06 | $3.35 |
| July 2003 | $3.52 | $3.86 |
| June 2003 | $2.74 | $3.01 |
| May 2003 | $2.78 | $3.05 |
| April 2003 | $1.52 | $1.67 |
| March 2003 | $1.20 | $1.32 |
| February 2003 | $0.59 | $0.65 |
| January 2003 | $0.51 | $0.56 |
| December 2002 | $0.37 | $0.41 |
| November 2002 | $0.68 | $0.75 |
| October 2002 | $0.34 | $0.37 |
| September 2002 | $0.99 | $1.09 |
| August 2002 | $1.30 | $1.43 |
| July 2002 | $1.59 | $1.74 |
| June 2002 | $1.29 | $1.41 |
| May 2002 | $1.34 | $1.47 |
| April 2002 | $2.63 | $2.88 |
| March 2002 | $3 | $3.29 |
| February 2002 | $2.19 | $2.40 |
| January 2002 | $6.34 | $6.95 |
| December 2001 | $11.87 | $13.02 |
| November 2001 | $10.79 | $11.83 |
| October 2001 | $7.48 | $8.20 |
| September 2001 | $12.17 | $13.35 |
| August 2001 | $12.15 | $13.32 |
| July 2001 | $17.97 | $19.71 |
| June 2001 | $22.57 | $24.75 |
| May 2001 | $21.11 | $23.15 |
| April 2001 | $31.09 | $34.09 |
| March 2001 | $14.42 | $15.81 |
| February 2001 | $30.09 | $33 |
| January 2001 | $41.32 | $45.31 |
| December 2000 | $37.44 | $41.06 |
| November 2000 | $33.97 | $37.25 |
| October 2000 | $45.71 | $50.12 |
| September 2000 | $38.24 | $41.94 |
| August 2000 | $40.69 | $44.62 |
| July 2000 | $41.15 | $45.12 |
| June 2000 | $47.36 | $51.94 |
| May 2000 | $33.97 | $37.25 |
| April 2000 | $37.05 | $40.62 |
| March 2000 | $40.12 | $44 |
| February 2000 | $36.93 | $40.50 |
| January 2000 | $27.64 | $30.31 |
| December 1999 | $17.10 | $18.75 |
| November 1999 | $10.49 | $11.50 |
| October 1999 | $8.89 | $9.75 |
| September 1999 | $9.92 | $10.88 |
| August 1999 | $10.43 | $11.44 |
| July 1999 | $10.14 | $11.12 |
| June 1999 | $8.83 | $9.69 |
SBAC
Price: $181.76
52 week price:
Dividend Yield: 2.58%
5-year range yield:
Forward Dividend Yield: 2.74%
Payout Ratio: 82.35%
Payout Ratio Range:
Dividend Per Share: 5.00 USD
Earnings Per Share: 9.28 USD
P/E Ratio: 19.83
Exchange: NMS
Sector: Real Estate
Industry: REIT - Specialty
Country: United States
Volume: 974600
Ebitda: 296.5 millionMarket Capitalization: 19.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 8
DGR3: 16.76%
DGR5: 19.62%