SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
4.580
+0.350 (8.27%)
At close: Jan 30, 2026, 4:00 PM EST
4.570
-0.010 (-0.22%)
After-hours: Jan 30, 2026, 6:38 PM EST
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.24 | 4.59 | 4.23 | 4.58 | 4.58 | 8.27% | 42,356 |
| Jan 29, 2026 | 4.18 | 4.25 | 4.15 | 4.23 | 4.23 | 0.95% | 22,153 |
| Jan 28, 2026 | 4.20 | 4.26 | 4.17 | 4.19 | 4.19 | -0.24% | 22,095 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.12 | 4.20 | 4.20 | -1.87% | 25,765 |
| Jan 26, 2026 | 4.37 | 4.37 | 4.25 | 4.28 | 4.28 | -2.06% | 15,670 |
| Jan 23, 2026 | 4.40 | 4.44 | 4.34 | 4.37 | 4.37 | -2.24% | 10,595 |
| Jan 22, 2026 | 4.40 | 4.51 | 4.40 | 4.47 | 4.47 | 1.59% | 26,048 |
| Jan 21, 2026 | 4.29 | 4.41 | 4.19 | 4.40 | 4.40 | 2.56% | 33,509 |
| Jan 20, 2026 | 4.25 | 4.31 | 4.17 | 4.29 | 4.29 | -1.15% | 39,461 |
| Jan 16, 2026 | 4.52 | 4.52 | 4.34 | 4.34 | 4.34 | -3.77% | 28,150 |
| Jan 15, 2026 | 4.46 | 4.53 | 4.42 | 4.51 | 4.51 | 1.35% | 56,463 |
| Jan 14, 2026 | 4.49 | 4.49 | 4.38 | 4.45 | 4.45 | -0.22% | 14,883 |
| Jan 13, 2026 | 4.51 | 4.52 | 4.40 | 4.46 | 4.46 | -0.22% | 13,596 |
| Jan 12, 2026 | 4.38 | 4.49 | 4.37 | 4.47 | 4.47 | 0.68% | 15,712 |
| Jan 9, 2026 | 4.51 | 4.60 | 4.42 | 4.44 | 4.44 | -2.20% | 23,170 |
| Jan 8, 2026 | 4.41 | 4.59 | 4.40 | 4.54 | 4.54 | 2.48% | 36,562 |
| Jan 7, 2026 | 4.45 | 4.47 | 4.36 | 4.43 | 4.43 | -0.23% | 18,244 |
| Jan 6, 2026 | 4.43 | 4.50 | 4.38 | 4.44 | 4.44 | -1.33% | 35,274 |
| Jan 5, 2026 | 4.33 | 4.58 | 4.24 | 4.50 | 4.50 | 3.93% | 61,219 |
| Jan 2, 2026 | 4.32 | 4.35 | 4.26 | 4.33 | 4.33 | 0.46% | 25,608 |
| Dec 31, 2025 | 4.41 | 4.44 | 4.27 | 4.31 | 4.31 | -1.82% | 35,135 |
| Dec 30, 2025 | 4.43 | 4.43 | 4.22 | 4.39 | 4.39 | - | 39,531 |
| Dec 29, 2025 | 4.41 | 4.44 | 4.29 | 4.39 | 4.39 | -1.13% | 34,809 |
| Dec 26, 2025 | 4.48 | 4.48 | 4.40 | 4.44 | 4.44 | -0.67% | 20,560 |
| Dec 24, 2025 | 4.40 | 4.58 | 4.34 | 4.47 | 4.47 | 1.36% | 96,967 |
| Dec 23, 2025 | 4.29 | 4.44 | 4.25 | 4.41 | 4.41 | 2.80% | 72,298 |
| Dec 22, 2025 | 4.49 | 4.51 | 4.28 | 4.29 | 4.29 | -5.09% | 85,388 |
| Dec 19, 2025 | 4.35 | 4.59 | 4.33 | 4.52 | 4.52 | 3.20% | 612,482 |
| Dec 18, 2025 | 4.15 | 4.38 | 3.83 | 4.38 | 4.38 | 5.54% | 78,808 |
| Dec 17, 2025 | 4.10 | 4.18 | 4.04 | 4.15 | 4.15 | 1.22% | 51,646 |
| Dec 16, 2025 | 4.11 | 4.11 | 3.98 | 4.10 | 4.10 | 0.24% | 48,475 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.01 | 4.09 | 4.09 | -2.15% | 75,733 |
| Dec 12, 2025 | 4.15 | 4.25 | 4.13 | 4.18 | 4.18 | 1.46% | 58,008 |
| Dec 11, 2025 | 4.10 | 4.23 | 4.09 | 4.12 | 4.12 | 0.49% | 104,058 |
| Dec 10, 2025 | 3.70 | 4.11 | 3.70 | 4.10 | 4.10 | 9.33% | 95,174 |
| Dec 9, 2025 | 3.61 | 3.81 | 3.61 | 3.75 | 3.75 | 2.46% | 39,948 |
| Dec 8, 2025 | 3.78 | 3.78 | 3.58 | 3.66 | 3.66 | -2.40% | 41,626 |
| Dec 5, 2025 | 3.78 | 3.88 | 3.65 | 3.75 | 3.75 | - | 40,615 |
| Dec 4, 2025 | 3.80 | 3.84 | 3.72 | 3.75 | 3.75 | -0.79% | 33,878 |
| Dec 3, 2025 | 3.57 | 3.78 | 3.54 | 3.78 | 3.78 | 6.78% | 99,295 |
| Dec 2, 2025 | 3.48 | 3.58 | 3.41 | 3.54 | 3.54 | 1.43% | 54,768 |
| Dec 1, 2025 | 3.50 | 3.54 | 3.49 | 3.49 | 3.49 | -2.24% | 20,568 |
| Nov 28, 2025 | 3.67 | 3.67 | 3.49 | 3.57 | 3.57 | -1.92% | 17,596 |
| Nov 26, 2025 | 3.47 | 3.69 | 3.42 | 3.64 | 3.64 | 4.90% | 45,336 |
| Nov 25, 2025 | 3.34 | 3.50 | 3.34 | 3.47 | 3.47 | 3.89% | 26,400 |
| Nov 24, 2025 | 3.33 | 3.47 | 3.29 | 3.34 | 3.34 | 0.91% | 77,693 |
| Nov 21, 2025 | 3.05 | 3.31 | 3.05 | 3.31 | 3.31 | 6.60% | 39,469 |
| Nov 20, 2025 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -1.74% | 23,613 |
| Nov 19, 2025 | 3.19 | 3.19 | 3.14 | 3.16 | 3.16 | -0.32% | 10,261 |
| Nov 18, 2025 | 3.08 | 3.17 | 3.04 | 3.17 | 3.17 | 4.45% | 24,116 |