SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
4.390
-0.340 (-7.19%)
Sep 10, 2025, 10:31 AM - Market open
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 4.61 | 4.61 | 4.35 | 4.38 | - | -7.40% | 9,609 |
| Sep 9, 2025 | 4.90 | 5.00 | 4.57 | 4.73 | 4.73 | -5.21% | 68,344 |
| Sep 8, 2025 | 4.25 | 5.07 | 4.16 | 4.99 | 4.99 | 20.24% | 211,301 |
| Sep 5, 2025 | 4.10 | 4.20 | 3.99 | 4.15 | 4.15 | 1.97% | 33,646 |
| Sep 4, 2025 | 4.03 | 4.09 | 3.98 | 4.07 | 4.07 | 0.99% | 42,363 |
| Sep 3, 2025 | 4.15 | 4.15 | 4.00 | 4.03 | 4.03 | -0.74% | 13,974 |
| Sep 2, 2025 | 4.00 | 4.17 | 3.90 | 4.06 | 4.06 | -0.49% | 59,973 |
| Aug 29, 2025 | 4.14 | 4.14 | 4.05 | 4.08 | 4.08 | - | 10,459 |
| Aug 28, 2025 | 4.18 | 4.18 | 4.04 | 4.08 | 4.08 | -2.39% | 34,406 |
| Aug 27, 2025 | 4.13 | 4.27 | 4.05 | 4.18 | 4.18 | 1.95% | 14,051 |
| Aug 26, 2025 | 4.20 | 4.21 | 4.02 | 4.10 | 4.10 | -0.73% | 22,238 |
| Aug 25, 2025 | 4.29 | 4.29 | 4.10 | 4.13 | 4.13 | -3.73% | 24,226 |
| Aug 22, 2025 | 4.27 | 4.36 | 4.15 | 4.29 | 4.29 | 1.42% | 43,474 |
| Aug 21, 2025 | 4.06 | 4.45 | 3.98 | 4.23 | 4.23 | 6.02% | 49,676 |
| Aug 20, 2025 | 4.13 | 4.26 | 3.96 | 3.99 | 3.99 | -2.44% | 33,804 |
| Aug 19, 2025 | 4.22 | 4.30 | 3.99 | 4.09 | 4.09 | -3.54% | 34,292 |
| Aug 18, 2025 | 4.46 | 4.46 | 4.12 | 4.24 | 4.24 | -4.93% | 56,988 |
| Aug 15, 2025 | 4.32 | 4.46 | 4.08 | 4.46 | 4.46 | 9.85% | 55,441 |
| 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 |