SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
4.348
+0.288 (7.08%)
Aug 15, 2025, 9:35 AM - Market open
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.21 | 4.31 | 4.00 | 4.06 | 4.06 | -5.91% | 58,548 |
| Aug 13, 2025 | 4.10 | 4.40 | 3.83 | 4.32 | 4.32 | -4.96% | 115,129 |
| Aug 12, 2025 | 4.44 | 4.59 | 4.31 | 4.54 | 4.54 | 2.25% | 71,972 |
| Aug 11, 2025 | 4.41 | 4.54 | 4.37 | 4.44 | 4.44 | 0.91% | 43,461 |
| Aug 8, 2025 | 4.29 | 4.43 | 4.26 | 4.40 | 4.40 | 4.02% | 20,962 |
| Aug 7, 2025 | 4.35 | 4.35 | 4.20 | 4.23 | 4.23 | -3.20% | 21,214 |
| Aug 6, 2025 | 4.40 | 4.40 | 4.19 | 4.37 | 4.37 | - | 33,030 |
| Aug 5, 2025 | 4.34 | 4.49 | 4.28 | 4.37 | 4.37 | 1.16% | 34,737 |
| Aug 4, 2025 | 4.16 | 4.35 | 4.16 | 4.32 | 4.32 | 3.35% | 51,779 |
| Aug 1, 2025 | 4.33 | 4.37 | 4.09 | 4.18 | 4.18 | -3.46% | 29,572 |
| Jul 31, 2025 | 4.38 | 4.40 | 4.30 | 4.33 | 4.33 | -1.37% | 33,997 |
| Jul 30, 2025 | 4.39 | 4.48 | 4.30 | 4.39 | 4.39 | 0.23% | 37,697 |
| Jul 29, 2025 | 4.59 | 4.60 | 4.33 | 4.38 | 4.38 | -4.78% | 42,708 |
| Jul 28, 2025 | 4.75 | 4.75 | 4.54 | 4.60 | 4.60 | -3.36% | 24,094 |
| Jul 25, 2025 | 4.80 | 4.83 | 4.60 | 4.76 | 4.76 | -2.26% | 45,420 |
| Jul 24, 2025 | 4.92 | 4.92 | 4.79 | 4.87 | 4.87 | -1.02% | 19,733 |
| Jul 23, 2025 | 5.03 | 5.07 | 4.73 | 4.92 | 4.92 | -1.20% | 109,858 |
| Jul 22, 2025 | 5.20 | 5.28 | 4.98 | 4.98 | 4.98 | -4.60% | 171,229 |
| Jul 21, 2025 | 5.70 | 5.70 | 5.08 | 5.22 | 5.22 | -7.61% | 244,016 |
| Jul 18, 2025 | 5.55 | 5.75 | 5.20 | 5.65 | 5.65 | 2.91% | 261,586 |
| Jul 17, 2025 | 5.08 | 5.61 | 5.00 | 5.49 | 5.49 | 4.77% | 204,321 |
| Jul 16, 2025 | 4.90 | 5.24 | 4.90 | 5.24 | 5.24 | 6.29% | 134,256 |
| Jul 15, 2025 | 5.00 | 5.09 | 4.90 | 4.93 | 4.93 | -1.40% | 140,477 |
| Jul 14, 2025 | 5.00 | 5.13 | 4.90 | 5.00 | 5.00 | -0.99% | 209,384 |
| Jul 11, 2025 | 5.00 | 5.32 | 4.96 | 5.05 | 5.05 | -5.25% | 116,110 |
| Jul 10, 2025 | 5.21 | 5.45 | 5.16 | 5.33 | 5.33 | 1.14% | 192,438 |
| Jul 9, 2025 | 4.80 | 5.27 | 4.79 | 5.27 | 5.27 | 8.44% | 128,449 |
| Jul 8, 2025 | 4.50 | 4.95 | 4.50 | 4.86 | 4.86 | 7.76% | 96,239 |
| Jul 7, 2025 | 4.45 | 4.71 | 4.45 | 4.51 | 4.51 | 0.89% | 129,499 |
| Jul 3, 2025 | 4.47 | 4.56 | 4.41 | 4.47 | 4.47 | - | 78,254 |
| Jul 2, 2025 | 4.56 | 4.60 | 4.43 | 4.47 | 4.47 | -4.08% | 135,967 |
| Jul 1, 2025 | 4.60 | 4.88 | 4.49 | 4.66 | 4.66 | 0.43% | 273,935 |
| Jun 30, 2025 | 4.63 | 4.77 | 4.55 | 4.64 | 4.64 | - | 218,476 |
| Jun 27, 2025 | 4.48 | 4.67 | 4.30 | 4.64 | 4.64 | 3.57% | 880,000 |
| Jun 26, 2025 | 4.27 | 4.74 | 4.22 | 4.48 | 4.48 | 4.92% | 126,282 |
| Jun 25, 2025 | 4.27 | 4.29 | 4.13 | 4.27 | 4.27 | - | 24,257 |
| Jun 24, 2025 | 4.36 | 4.43 | 4.22 | 4.27 | 4.27 | -1.61% | 55,048 |
| Jun 23, 2025 | 4.31 | 4.37 | 4.17 | 4.34 | 4.34 | 0.70% | 44,851 |
| Jun 20, 2025 | 4.71 | 4.71 | 4.11 | 4.31 | 4.31 | -7.31% | 219,380 |
| Jun 18, 2025 | 4.50 | 4.67 | 4.37 | 4.65 | 4.65 | 2.65% | 99,815 |
| Jun 17, 2025 | 4.50 | 4.69 | 4.40 | 4.53 | 4.53 | 2.03% | 108,176 |
| Jun 16, 2025 | 4.41 | 4.65 | 4.25 | 4.44 | 4.44 | 0.23% | 73,133 |
| Jun 13, 2025 | 4.45 | 4.55 | 4.36 | 4.43 | 4.43 | -1.12% | 80,333 |
| Jun 12, 2025 | 4.55 | 4.68 | 4.48 | 4.48 | 4.48 | -3.45% | 118,136 |
| Jun 11, 2025 | 4.75 | 4.80 | 4.63 | 4.64 | 4.64 | -2.93% | 45,133 |
| Jun 10, 2025 | 4.90 | 4.93 | 4.76 | 4.78 | 4.78 | -2.25% | 74,806 |
| Jun 9, 2025 | 4.79 | 5.16 | 4.76 | 4.89 | 4.89 | 3.60% | 70,775 |
| Jun 6, 2025 | 5.11 | 5.19 | 4.72 | 4.72 | 4.72 | -7.63% | 94,189 |
| Jun 5, 2025 | 4.81 | 5.18 | 4.73 | 5.11 | 5.11 | 5.47% | 90,511 |
| Jun 4, 2025 | 4.89 | 5.13 | 4.80 | 4.85 | 4.85 | 0.10% | 125,234 |