SBA Communications Corporation - Price History
Monthly price history for SBAC (SBA Communications Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $202.87 | $202.87 |
| April 2024 | $186.12 | $186.12 |
| March 2024 | $216.70 | $216.70 |
| February 2024 | $208.30 | $209.23 |
| January 2024 | $222.86 | $223.86 |
| December 2023 | $252.56 | $253.69 |
| November 2023 | $245.86 | $246.96 |
| October 2023 | $206.95 | $208.63 |
| September 2023 | $198.56 | $200.17 |
| August 2023 | $222.72 | $224.53 |
| July 2023 | $216.34 | $218.95 |
| June 2023 | $228.99 | $231.76 |
| May 2023 | $219.13 | $221.78 |
| April 2023 | $256.80 | $260.89 |
| March 2023 | $256.98 | $261.07 |
| February 2023 | $254.42 | $259.35 |
| January 2023 | $291.87 | $297.53 |
| December 2022 | $274.98 | $280.31 |
| November 2022 | $293.61 | $299.30 |
| October 2022 | $264.13 | $269.90 |
| September 2022 | $278.56 | $284.65 |
| August 2022 | $318.30 | $325.25 |
| July 2022 | $327.91 | $335.79 |
| June 2022 | $312.54 | $320.05 |
| May 2022 | $328.71 | $336.61 |
| April 2022 | $338.23 | $347.11 |
| March 2022 | $335.30 | $344.10 |
| February 2022 | $294.98 | $303.39 |
| January 2022 | $316.42 | $325.44 |
| December 2021 | $378.24 | $389.02 |
| November 2021 | $334.27 | $343.80 |
| October 2021 | $335.20 | $345.33 |
| September 2021 | $320.87 | $330.57 |
| August 2021 | $348.44 | $358.97 |
| July 2021 | $330.44 | $340.99 |
| June 2021 | $308.84 | $318.70 |
| May 2021 | $288.90 | $298.12 |
| April 2021 | $289.87 | $299.72 |
| March 2021 | $268.43 | $277.55 |
| February 2021 | $246.16 | $255.13 |
| January 2021 | $259.22 | $268.67 |
| December 2020 | $272.21 | $282.13 |
| November 2020 | $277.08 | $287.18 |
| October 2020 | $279.72 | $290.37 |
| September 2020 | $306.80 | $318.48 |
| August 2020 | $294.84 | $306.07 |
| July 2020 | $299.66 | $311.54 |
| June 2020 | $286.56 | $297.92 |
| May 2020 | $302.15 | $314.13 |
| April 2020 | $278.42 | $289.92 |
| March 2020 | $259.26 | $269.97 |
| February 2020 | $254.16 | $265.09 |
| January 2020 | $239.27 | $249.56 |
| December 2019 | $231.05 | $240.99 |
| November 2019 | $226.72 | $236.47 |
| October 2019 | $230.37 | $240.65 |
| September 2019 | $230.85 | $241.15 |
| August 2019 | $251.22 | $262.43 |
| July 2019 | $234.60 | $245.41 |
| June 2019 | $214.94 | $224.84 |
| May 2019 | $206.88 | $216.41 |
| April 2019 | $194.76 | $203.73 |
| March 2019 | $190.86 | $199.66 |
| February 2019 | $172.61 | $180.56 |
| January 2019 | $174.49 | $182.53 |
| December 2018 | $154.76 | $161.89 |
| November 2018 | $163.29 | $170.81 |
| October 2018 | $155.03 | $162.17 |
| September 2018 | $153.56 | $160.63 |
| August 2018 | $148.39 | $155.23 |
| July 2018 | $151.28 | $158.25 |
| June 2018 | $157.85 | $165.12 |
| May 2018 | $151.11 | $158.07 |
| April 2018 | $153.17 | $160.23 |
| March 2018 | $163.39 | $170.92 |
| February 2018 | $150.34 | $157.27 |
| January 2018 | $166.81 | $174.50 |
| December 2017 | $156.16 | $163.36 |
| November 2017 | $162.27 | $169.75 |
| October 2017 | $150.26 | $157.18 |
| September 2017 | $137.70 | $144.05 |
| August 2017 | $146.79 | $153.55 |
| July 2017 | $131.49 | $137.55 |
| June 2017 | $128.96 | $134.90 |
| May 2017 | $132.09 | $138.18 |
| April 2017 | $120.92 | $126.49 |
| March 2017 | $115.07 | $120.37 |
| February 2017 | $110.67 | $115.77 |
| January 2017 | $100.62 | $105.26 |
| December 2016 | $98.71 | $103.26 |
| November 2016 | $94.60 | $98.96 |
| October 2016 | $108.29 | $113.28 |
| September 2016 | $107.22 | $112.16 |
| August 2016 | $109.12 | $114.15 |
| July 2016 | $109.94 | $115 |
| June 2016 | $103.19 | $107.94 |
| May 2016 | $95.02 | $99.40 |
| April 2016 | $98.50 | $103.04 |
| March 2016 | $95.76 | $100.17 |
| February 2016 | $90.71 | $94.89 |
| January 2016 | $94.91 | $99.28 |
| December 2015 | $100.44 | $105.07 |
| November 2015 | $100.53 | $105.16 |
| October 2015 | $113.78 | $119.02 |
| September 2015 | $100.13 | $104.74 |
| August 2015 | $112.99 | $118.20 |
| July 2015 | $115.40 | $120.72 |
| June 2015 | $109.91 | $114.97 |
| May 2015 | $106.88 | $111.81 |
| April 2015 | $110.72 | $115.82 |
| March 2015 | $111.94 | $117.10 |
| February 2015 | $119.22 | $124.71 |
| January 2015 | $111.56 | $116.70 |
| December 2014 | $105.88 | $110.76 |
| November 2014 | $116.31 | $121.67 |
| October 2014 | $107.38 | $112.33 |
| September 2014 | $106.02 | $110.90 |
| August 2014 | $105.43 | $110.29 |
| July 2014 | $102.22 | $106.93 |
| June 2014 | $97.79 | $102.30 |
| May 2014 | $97.03 | $101.50 |
| April 2014 | $85.81 | $89.76 |
| March 2014 | $86.95 | $90.96 |
| February 2014 | $90.98 | $95.17 |
| January 2014 | $88.66 | $92.75 |
| December 2013 | $85.88 | $89.84 |
| November 2013 | $81.42 | $85.17 |
| October 2013 | $83.54 | $87.39 |
| September 2013 | $76.92 | $80.46 |
| August 2013 | $71.70 | $75 |
| July 2013 | $70.83 | $74.09 |
| June 2013 | $70.86 | $74.12 |
| May 2013 | $71.96 | $75.27 |
| April 2013 | $75.51 | $78.99 |
| March 2013 | $68.83 | $72 |
| February 2013 | $67.99 | $71.12 |
| January 2013 | $66.59 | $69.65 |
| December 2012 | $67.85 | $70.98 |
| November 2012 | $65.79 | $68.82 |
| October 2012 | $63.44 | $66.36 |
| September 2012 | $60.13 | $62.90 |
| August 2012 | $57.15 | $59.78 |
| July 2012 | $56.46 | $59.06 |
| June 2012 | $54.54 | $57.05 |
| May 2012 | $49.66 | $51.95 |
| April 2012 | $51.42 | $53.79 |
| March 2012 | $48.57 | $50.81 |
| February 2012 | $44.86 | $46.93 |
| January 2012 | $43.71 | $45.72 |
| December 2011 | $41.07 | $42.96 |
| November 2011 | $39.09 | $40.89 |
| October 2011 | $36.41 | $38.09 |
| September 2011 | $32.96 | $34.48 |
| August 2011 | $36.13 | $37.79 |
| July 2011 | $36.49 | $38.17 |
| June 2011 | $36.51 | $38.19 |
| May 2011 | $37.56 | $39.29 |
| April 2011 | $36.93 | $38.63 |
| March 2011 | $37.93 | $39.68 |
| February 2011 | $40.24 | $42.09 |
| January 2011 | $39 | $40.80 |
| December 2010 | $39.14 | $40.94 |
| November 2010 | $37.42 | $39.15 |
| October 2010 | $37.53 | $39.26 |
| September 2010 | $38.52 | $40.30 |
| August 2010 | $34.22 | $35.80 |
| July 2010 | $34.59 | $36.18 |
| June 2010 | $32.51 | $34.01 |
| May 2010 | $31.58 | $33.03 |
| April 2010 | $33.78 | $35.34 |
| March 2010 | $34.48 | $36.07 |
| February 2010 | $33.80 | $35.36 |
| January 2010 | $31.63 | $33.09 |
| December 2009 | $32.66 | $34.16 |
| November 2009 | $30.63 | $32.04 |
| October 2009 | $26.97 | $28.21 |
| September 2009 | $25.84 | $27.03 |
| August 2009 | $23.05 | $24.11 |
| July 2009 | $24.94 | $26.09 |
| June 2009 | $23.46 | $24.54 |
| May 2009 | $24.44 | $25.57 |
| April 2009 | $24.09 | $25.20 |
| March 2009 | $22.27 | $23.30 |
| February 2009 | $19.86 | $20.78 |
| January 2009 | $19.02 | $19.90 |
| December 2008 | $15.60 | $16.32 |
| November 2008 | $15.10 | $15.79 |
| October 2008 | $20.06 | $20.99 |
| September 2008 | $24.73 | $25.87 |
| August 2008 | $33.39 | $34.93 |
| July 2008 | $36.22 | $37.89 |
| June 2008 | $34.42 | $36.01 |
| May 2008 | $35.58 | $37.22 |
| April 2008 | $30.92 | $32.34 |
| March 2008 | $28.52 | $29.83 |
| February 2008 | $29.68 | $31.05 |
| January 2008 | $28.31 | $29.61 |
| December 2007 | $32.35 | $33.84 |
| November 2007 | $35.79 | $37.44 |
| October 2007 | $34.03 | $35.60 |
| September 2007 | $33.73 | $35.28 |
| August 2007 | $31.14 | $32.57 |
| July 2007 | $31.85 | $33.32 |
| June 2007 | $32.11 | $33.59 |
| May 2007 | $30.72 | $32.13 |
| April 2007 | $28.12 | $29.42 |
| March 2007 | $28.25 | $29.55 |
| February 2007 | $25.78 | $26.97 |
| January 2007 | $28.40 | $29.71 |
| December 2006 | $26.29 | $27.50 |
| November 2006 | $27.12 | $28.37 |
| October 2006 | $25.53 | $26.71 |
| September 2006 | $23.26 | $24.33 |
| August 2006 | $24.61 | $25.74 |
| July 2006 | $22.83 | $23.88 |
| June 2006 | $24.99 | $26.14 |
| May 2006 | $21.88 | $22.89 |
| April 2006 | $24.01 | $25.12 |
| March 2006 | $22.38 | $23.41 |
| February 2006 | $21.50 | $22.49 |
| January 2006 | $20.89 | $21.85 |
| December 2005 | $17.11 | $17.90 |
| November 2005 | $17.63 | $18.44 |
| October 2005 | $14.12 | $14.77 |
| September 2005 | $14.75 | $15.43 |
| August 2005 | $14.39 | $15.05 |
| July 2005 | $15.86 | $16.59 |
| June 2005 | $12.90 | $13.50 |
| May 2005 | $10.74 | $11.24 |
| April 2005 | $8.11 | $8.48 |
| March 2005 | $8.74 | $9.14 |
| February 2005 | $8.32 | $8.70 |
| January 2005 | $8.18 | $8.56 |
| December 2004 | $8.87 | $9.28 |
| November 2004 | $9.18 | $9.60 |
| October 2004 | $8 | $8.37 |
| September 2004 | $6.69 | $7 |
| August 2004 | $4.97 | $5.20 |
| July 2004 | $4.81 | $5.03 |
| June 2004 | $4.25 | $4.45 |
| May 2004 | $3.69 | $3.86 |
| April 2004 | $3.80 | $3.97 |
| March 2004 | $3.71 | $3.88 |
| February 2004 | $4.25 | $4.45 |
| January 2004 | $4.25 | $4.45 |
| December 2003 | $3.59 | $3.76 |
| November 2003 | $3.30 | $3.45 |
| October 2003 | $3.89 | $4.07 |
| September 2003 | $3.01 | $3.15 |
| August 2003 | $3.20 | $3.35 |
| July 2003 | $3.69 | $3.86 |
| June 2003 | $2.88 | $3.01 |
| May 2003 | $2.92 | $3.05 |
| April 2003 | $1.60 | $1.67 |
| March 2003 | $1.26 | $1.32 |
| February 2003 | $0.62 | $0.65 |
| January 2003 | $0.54 | $0.56 |
| December 2002 | $0.39 | $0.41 |
| November 2002 | $0.72 | $0.75 |
| October 2002 | $0.35 | $0.37 |
| September 2002 | $1.04 | $1.09 |
| August 2002 | $1.37 | $1.43 |
| July 2002 | $1.67 | $1.75 |
| June 2002 | $1.35 | $1.41 |
| May 2002 | $1.40 | $1.47 |
| April 2002 | $2.76 | $2.89 |
| March 2002 | $3.14 | $3.29 |
| February 2002 | $2.29 | $2.40 |
| January 2002 | $6.64 | $6.95 |
| December 2001 | $12.45 | $13.02 |
| November 2001 | $11.31 | $11.83 |
| October 2001 | $7.84 | $8.20 |
| September 2001 | $12.76 | $13.35 |
| August 2001 | $12.73 | $13.32 |
| July 2001 | $18.84 | $19.71 |
| June 2001 | $23.66 | $24.75 |
| May 2001 | $22.13 | $23.15 |
| April 2001 | $32.59 | $34.09 |
| March 2001 | $15.12 | $15.81 |
| February 2001 | $31.55 | $33 |
| January 2001 | $43.32 | $45.31 |
| December 2000 | $39.25 | $41.06 |
| November 2000 | $35.61 | $37.25 |
| October 2000 | $47.92 | $50.12 |
| September 2000 | $40.09 | $41.94 |
| August 2000 | $42.66 | $44.62 |
| July 2000 | $43.14 | $45.12 |
| June 2000 | $49.65 | $51.94 |
| May 2000 | $35.61 | $37.25 |
| April 2000 | $38.84 | $40.62 |
| March 2000 | $42.06 | $44 |
| February 2000 | $38.72 | $40.50 |
| January 2000 | $28.98 | $30.31 |
| December 1999 | $17.92 | $18.75 |
| November 1999 | $10.99 | $11.50 |
| October 1999 | $9.32 | $9.75 |
| September 1999 | $10.40 | $10.88 |
| August 1999 | $10.93 | $11.44 |
| July 1999 | $10.64 | $11.12 |
| June 1999 | $9.26 | $9.69 |
SBAC
List: Challengers
Price: $202.87
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.94%
Payout Ratio: 85.22%
Payout Ratio Range:
Dividend Per Share: 3.92 USD
Earnings Per Share: 5.11 USD
P/E Ratio: 47.69
Exchange: NMS
Sector: Real Estate
Industry: REIT - Specialty
Volume: 974600
Ebitda: 296.5 millionMarket Capitalization: 21.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 6
DGR3: 18.20%