SBAC weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -1.64 |
| 2017 | 1.96 |
| 2017 | -0.04 |
| 2017 | -1.1 |
| 2017 | 1.57 |
| 2017 | 1.42 |
| 2017 | 1.24 |
| 2017 | 2.18 |
| 2017 | 3.61 |
| 2017 | 3.21 |
| 2017 | -1.9 |
| 2017 | 2.28 |
| 2017 | 3.08 |
| 2017 | 1.02 |
| 2017 | 1.93 |
| 2017 | 0.08 |
| 2017 | 2.01 |
| 2017 | 2.27 |
| 2017 |
In the last 52 weeks, SBAC increased in 24 and decreased in 28. The average return for this period was +0.20%, while the median return was -0.35%. Maximum gain was +9.19% on 2025-05-02 and maximum loss was -7.32% on 2025-08-29.
Total : 52 Weeks
In the last 52 weeks, SBAC increased in 24 and decreased in 28. The average return for this period was +0.20%, while the median return was -0.35%. Maximum gain was +9.19% on 2025-05-02 and maximum loss was -7.32% on 2025-08-29.
In the last 52 weeks, SBAC increased in 24 and decreased in 28. The average return for this period was +0.20%, while the median return was -0.35%. Maximum gain was +9.19% on 2025-05-02 and maximum loss was -7.32% on 2025-08-29.
| 2025-12-26 | 188.6 | 192.6 | +2.1% |
| 2025-12-19 | 192.7 | 190.0 | -1.4% |
| 2025-12-12 | 189.2 | 191.7 | +1.3% |
| 2025-12-05 | 193.1 | 189.6 | -1.8% |
| 2025-11-28 | 194.8 | 194.3 | -0.3% |
| 2025-11-21 | 198.4 | 195.0 | -1.7% |
| 2025-11-14 | 195.5 | 197.2 | +0.9% |
| 2025-11-07 | 189.3 | 197.4 | +4.3% |
| 2025-10-31 | 197.2 | 191.5 | -2.9% |
| 2025-10-24 | 196.5 | 198.7 | +1.1% |
| 2025-10-17 | 187.7 | 196.3 | +4.6% |
| 2025-10-10 | 190.9 | 189.1 | -0.9% |
| 2025-10-03 | 195.5 | 192.1 | -1.7% |
| 2025-09-26 | 197.7 | 194.2 | -1.8% |
| 2025-09-19 | 200.0 | 199.1 | -0.5% |
| 2025-09-12 | 193.8 | 200.0 | +3.2% |
| 2025-09-05 | 202.7 | 197.7 | -2.4% |
| 2025-08-29 | 221.0 | 204.9 | -7.3% |
| 2025-08-22 | 220.1 | 222.9 | +1.2% |
| 2025-08-15 | 220.3 | 219.9 | -0.2% |
| 2025-08-08 | 228.2 | 220.9 | -3.2% |
| 2025-08-01 | 232.2 | 228.6 | -1.6% |
| 2025-07-25 | 234.9 | 233.9 | -0.4% |
| 2025-07-18 | 229.7 | 233.9 | +1.8% |
| 2025-07-11 | 233.9 | 228.8 | -2.2% |
| 2025-07-03 | 230.4 | 233.9 | +1.6% |
| 2025-06-27 | 230.3 | 230.8 | +0.2% |
| 2025-06-20 | 227.5 | 229.3 | +0.8% |
| 2025-06-13 | 225.5 | 227.8 | +1.0% |
| 2025-06-06 | 230.0 | 225.7 | -1.9% |
| -1.88 |
| 2017 | 3.73 |
| 2017 | 2.62 |
| 2017 | 1.96 |
| 2017 | -2.77 |
| 2017 | 0.58 |
| 2017 | -0.82 |
| 2017 | 1.67 |
| 2017 | 1.21 |
| 2017 | -0.5 |
| 2017 | 0.42 |
| 2017 | 0.95 |
| 2017 | 1.18 |
| 2017 | -0.79 |
| 2017 | 2.31 |
| 2017 | 6.51 |
| 2017 | -0.64 |
| 2017 | -1.66 |
| 2017 | 0.09 |
| 2017 | -5.13 |
| 2017 | 1.37 |
| 2017 | 2.43 |
| 2017 | 2.43 |
| 2017 | -1.6 |
| 2017 | -1.14 |
| 2017 | 5.14 |
| 2017 | 6.58 |
| 2017 | -2.66 |
| 2017 | 2.99 |
| 2017 | -1.08 |
| 2017 | -2.34 |
| 2017 | -1.1 |
| 2017 | -2.19 |
| 2017 | 2.41 |
| 2018 | -0.13 |
| 2018 | -4.47 |
| 2018 | 5.28 |
| 2018 | 4.07 |
| 2018 | 0.8 |
| 2018 | -7.8 |
| 2018 | 5.54 |
| 2018 | 2.89 |
| 2018 | -11.57 |
| 2018 | 9.43 |
| 2018 | 1.06 |
| 2018 | 0.1 |
| 2018 | 0.28 |
| 2018 | -0.83 |
| 2018 | -3.27 |
| 2018 | 0.35 |
| 2018 | -4 |
| 2018 | 0.31 |
| 2018 | 0.7 |
| 2018 | -1.62 |
| 2018 | 0.02 |
| 2018 | 0.74 |
| 2018 | -1.01 |
| 2018 | -0.98 |
| 2018 | 3.76 |
| 2018 | 2.03 |
| 2018 | 0.47 |
| 2018 | -0.62 |
| 2018 | -1.42 |
| 2018 | -1.07 |
| 2018 | -0.93 |
| 2018 | -1.63 |
| 2018 | 1.45 |
| 2018 | -1.35 |
| 2018 | -0.78 |
| 2018 | 2.2 |
| 2018 | 0.54 |
| 2018 | 0.38 |
| 2018 | 0.44 |
| 2018 | -3.52 |
| 2018 | -3.07 |
| 2018 | 4.88 |
| 2018 | -2.08 |
| 2018 | 8.42 |
| 2018 | 3.95 |
| 2018 | 0.01 |
| 2018 | -3.33 |
| 2018 | 2.9 |
| 2018 | -2.12 |
| 2018 | 2.84 |
| 2018 | -5.99 |
| 2018 | 0.82 |
| 2019 | -0.04 |
| 2019 | 3.71 |
| 2019 | 2.21 |
| 2019 | 2.52 |
| 2019 | 2.69 |
| 2019 | 1.2 |
| 2019 | 0.87 |
| 2019 | -1.04 |
| 2019 | 0.1 |
| 2019 | 0.56 |
| 2019 | 4.19 |
| 2019 | 3.17 |
| 2019 | 1.19 |
| 2019 | 0.39 |
| 2019 | 1.6 |
| 2019 | -2.73 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 191.44 | 192.4 | 184.85 | 187.1 | — |
| 2026-07-10 | 182.68 | 190.47 | 182.68 | 190.03 | — |
| 2026-07-09 | 180.8 | 184.1 | 180.1 | 182.48 | — |
| 2026-07-08 | 183.62 | 184.55 | 181.23 | 181.99 | — |
| 2026-07-07 | 181.73 | 185.52 | 181.73 | 183.23 | — |
| 2026-07-06 | 182.1 | 182.58 | 177 | 180.57 | — |
| 2026-07-02 | 183.37 | 186.65 | 183.12 | 184.56 | — |
| 2026-07-01 | 177.79 | 181.65 | 176.18 | 180.75 | — |
| 2026-06-30 | 177.94 | 179.16 | 174.16 | 176.46 | — |
| 2026-06-29 | 183.35 | 184.5 | 176.86 | 179.5 | — |
| 2026-06-26 | 183.41 | 186.93 | 182.3 | 183.76 | — |
| 2026-06-25 | 185.74 | 185.74 | 178.27 | 180.95 | — |
| 2026-06-24 | 189.68 | 189.68 | 184.91 | 185.46 | — |
| 2026-06-23 | 189.07 | 190.43 | 187.51 | 189.59 | — |
| 2026-06-22 | 185 | 188.73 | 184.51 | 187.59 | — |
| 2026-06-18 | 191.95 | 192.29 | 186.35 | 186.87 | — |
| 2026-06-17 | 194.09 | 196.71 | 190.95 | 191.57 | — |
| 2026-06-16 | 197.45 | 198.88 | 194.6 | 195.73 | — |
| 2026-06-15 | 204.92 | 204.92 | 189.33 | 195.82 | — |
| 2026-06-12 | 205.19 | 207.17 | 203.55 | 204.79 | — |
| 2026-06-11 | 206 | 207.28 | 201.06 | 203.65 | — |
| 2026-06-10 | 206.16 | 207.85 | 204.46 | 207.33 | — |
| 2026-06-09 | 202.24 | 206.21 | 199.15 | 204.78 | — |
| 2026-06-05 | 208.09 | 210.88 | 206.21 | 208.02 | — |
| 2026-06-04 | 199.74 | 208.51 | 196.09 | 207.85 | — |
| 2026-06-03 | 196.84 | 201.84 | 196.37 | 196.58 | — |
| 2026-06-02 | 204 | 204.29 | 193.83 | 196.21 | — |
| 2026-06-01 | 203.04 | 205.14 | 200.97 | 204.05 | — |
| 2026-05-29 | 205.07 | 205.07 | 202.61 | 203.16 | — |
| 2026-05-28 | 201.86 | 205.9 | 199.52 | 204.62 | — |
| 2026-05-27 | 202.09 | 205.13 | 199.68 | 200.2 | — |
| 2026-05-22 | 206.12 | 207.25 | 202.58 | 205.57 | — |
| 2026-05-21 | 207.73 | 209.36 | 205.87 | 208.07 | — |
| 2026-05-20 | 205.95 | 208.94 | 204.26 | 207.74 | — |
| 2026-05-19 | 203.34 | 208.21 | 202.53 | 207.51 | — |
| 2026-05-18 | 200.68 | 203.5 | 199.15 | 203.34 | — |
| 2026-05-15 | 200.7 | 203.03 | 196.78 | 199.62 | — |
| 2026-05-14 | 208.99 | 209.41 | 200.51 | 201.21 | — |
| 2026-05-13 | 212.8 | 213.35 | 199.92 | 207.66 | — |
| 2026-05-12 | 218.62 | 219.59 | 212.75 | 213.61 | — |
| 2026-05-11 | 218 | 220.38 | 216.04 | 217.26 | — |
| 2026-05-08 | 217.26 | 218.71 | 216.63 | 218.17 | — |
| 2026-05-07 | 218.29 | 219.85 | 216.41 | 218.62 | — |
| 2026-05-06 | 218.86 | 221.54 | 217.77 | 218.44 | — |
| 2026-05-05 | 218.46 | 219.35 | 215.77 | 217.38 | — |
| 2026-05-04 | 217.53 | 220.93 | 217.02 | 217.91 | — |
| 2026-05-01 | 222 | 222.38 | 218.09 | 218.58 | — |
| 2026-04-30 | 215 | 222.58 | 213.51 | 221.2 | — |
| 2026-04-29 | 217.59 | 219.49 | 215.01 | 215.97 | — |
| 2026-04-28 | 217.66 | 217.88 | 213.23 | 217.59 | — |
| 2026-04-27 | 219.07 | 219.6 | 214.48 | 215 | — |
| 2026-04-24 | 218.41 | 219.99 | 216.82 | 219.47 | — |
| 2026-04-23 | 214.04 | 220.04 | 213.96 | 219.6 | — |
| 2026-04-22 | 217.01 | 218.72 | 210.53 | 211.86 | — |
| 2026-04-21 | 220.72 | 221.05 | 213.09 | 213.1 | — |
| 2026-04-20 | 223.01 | 224.1 | 219.45 | 220.41 | — |
| 2026-04-17 | 221.66 | 224.27 | 220.24 | 223.14 | — |
| 2026-04-16 | 214.41 | 222.16 | 214.41 | 221.76 | — |
| 2026-04-15 | 218.51 | 218.51 | 212.72 | 214.2 | — |
| 2026-04-14 | 219.86 | 220.16 | 215.2 | 218.08 | — |
| 2026-04-13 | 222.52 | 223.02 | 217.14 | 220.24 | — |
| 2026-04-10 | 218.16 | 224.2 | 217.15 | 223.75 | — |
| 2026-04-09 | 218.6 | 220.28 | 215.79 | 218.46 | — |
| 2026-04-08 | 204.77 | 223.86 | 204.2 | 218.71 | — |
| 2026-04-07 | 211.15 | 211.15 | 202.61 | 205.86 | — |
| 2026-04-06 | 203.5 | 213.87 | 203.5 | 212.42 | — |
| 2026-04-02 | 171.39 | 204.79 | 170.42 | 204.04 | — |
| 2026-04-01 | 170.63 | 173.82 | 170.34 | 171.56 | — |
| 2026-03-31 | 169.83 | 172.93 | 169.01 | 172.11 | — |
| 2026-03-30 | 168.41 | 172.14 | 167.77 | 169.83 | — |
| 2026-03-27 | 165.62 | 168.61 | 165.01 | 167.06 | — |
| 2026-03-26 | 164.57 | 166.91 | 163.05 | 166.17 | — |
| 2026-03-25 | 167.73 | 168.32 | 162.41 | 165.15 | — |
| 2026-03-24 | 170.97 | 173.93 | 166.58 | 166.76 | — |
| 2026-03-23 | 174.59 | 175.48 | 170.78 | 171.98 | — |
| 2026-03-20 | 181.81 | 183.51 | 173.99 | 174.15 | — |
| 2026-03-19 | 182.83 | 183.42 | 180.4 | 182.28 | — |
| 2026-03-18 | 185.44 | 186.48 | 182.47 | 183.03 | — |
| 2026-03-17 | 189.11 | 190.04 | 186.81 | 187.15 | — |
| 2026-03-16 | 189.92 | 190.64 | 187.33 | 187.61 | — |
| 2026-03-13 | 186.18 | 188.53 | 185.63 | 188.04 | — |
| 2026-03-12 | 187.89 | 189.75 | 184.27 | 184.73 | — |
| 2026-03-11 | 192.76 | 192.85 | 188 | 188.56 | — |
| 2026-03-10 | 194.92 | 197.07 | 192.66 | 193.7 | — |
| 2026-03-09 | 196.46 | 196.66 | 192.67 | 195.93 | — |
| 2026-03-06 | 194.93 | 199.22 | 193.86 | 196.58 | — |
| 2026-03-05 | 194.67 | 197.74 | 192.09 | 195.69 | — |
| 2026-03-04 | 196.71 | 197.81 | 194.65 | 196.43 | — |
| 2026-03-03 | 195.86 | 198.54 | 194.45 | 197.38 | — |
| 2026-03-02 | 199.3 | 206.38 | 196.09 | 198.92 | — |
| 2026-02-27 | 193.37 | 201.31 | 192.5 | 201.16 | — |
| 2026-02-26 | 196.7 | 197.09 | 191.41 | 192.17 | — |
| 2026-02-25 | 201.74 | 201.74 | 196.67 | 197.17 | — |
| 2026-02-25 | 201.74 | 201.74 | 196.67 | 197.17 | — |
| 2026-02-25 | 201.74 | 201.74 | 196.67 | 197.17 | — |
| 2026-02-24 | 198.81 | 202.51 | 198.23 | 201.6 | — |
| 2026-02-23 | 199.92 | 202.35 | 198.45 | 199.64 | — |
| 2026-02-20 | 199.67 | 199.67 | 196.33 | 199.54 | — |
| 2026-02-19 | 197.46 | 199.41 | 197.07 | 198.29 | — |
| 2026-02-18 | 202.81 | 203.55 | 195.55 | 197.46 | — |
| 2026-02-17 | 201.98 | 204.71 | 200.85 | 203.12 | — |
| 2026-02-13 | 199.72 | 202 | 199.39 | 200.77 | — |
| 2026-02-12 | 193.78 | 201.78 | 193.48 | 199.29 | — |
| 2026-02-11 | 188.67 | 190.98 | 185.22 | 190.96 | — |
| 2026-02-10 | 184.75 | 189.56 | 184.75 | 189.08 | — |
| 2026-02-09 | 180.64 | 185.06 | 178 | 184.63 | — |
| 2026-02-06 | 181.4 | 182.77 | 177.49 | 180.74 | — |
| 2026-02-05 | 182.31 | 182.65 | 178.55 | 180.51 | — |
| 2026-02-04 | 180.24 | 186.59 | 179.69 | 184.87 | — |
| 2026-02-03 | 181 | 182.18 | 177.73 | 179.65 | — |
| 2026-02-02 | 184.12 | 185.56 | 181.03 | 181.14 | — |
| 2026-01-30 | 189.39 | 190.73 | 182.11 | 184.11 | — |
| 2026-01-29 | 185.17 | 188.16 | 184.11 | 187.77 | — |
| 2026-01-28 | 186.35 | 188.36 | 183.24 | 184.16 | — |
| 2026-01-27 | 187.35 | 187.87 | 185.75 | 186.79 | — |
| 2026-01-26 | 187.73 | 190.46 | 187.55 | 187.67 | — |
| 2026-01-23 | 184.87 | 187.61 | 183.56 | 187.16 | — |
| 2026-01-22 | 186.52 | 188.74 | 184.72 | 185.29 | — |
| 2026-01-21 | 186.9 | 188.69 | 185.23 | 186.13 | — |
| 2026-01-20 | 194.11 | 194.11 | 185.72 | 185.88 | — |