SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
4.470
+0.210 (4.93%)
Apr 16, 2025, 10:17 AM EDT - Market open
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 4.19 | 4.49 | 4.15 | 4.26 | 4.26 | 1.67% | 32,696 |
| Apr 14, 2025 | 4.20 | 4.20 | 4.00 | 4.19 | 4.19 | -0.24% | 9,638 |
| Apr 11, 2025 | 3.86 | 4.25 | 3.40 | 4.20 | 4.20 | 23.53% | 80,687 |
| Apr 10, 2025 | 4.90 | 4.90 | 3.21 | 3.40 | 3.40 | 7.26% | 68,378 |
| Apr 9, 2025 | 3.20 | 3.20 | 3.00 | 3.17 | 3.17 | -1.55% | 7,117 |
| Apr 8, 2025 | 3.42 | 3.42 | 3.22 | 3.22 | 3.22 | -5.29% | 14,918 |
| Apr 7, 2025 | 3.42 | 3.42 | 3.16 | 3.40 | 3.40 | 3.34% | 31,867 |
| Apr 4, 2025 | 3.30 | 3.37 | 3.11 | 3.29 | 3.29 | 3.79% | 13,984 |
| Apr 3, 2025 | 3.42 | 3.42 | 3.01 | 3.17 | 3.17 | 7.46% | 28,092 |
| Apr 2, 2025 | 2.94 | 3.04 | 2.91 | 2.95 | 2.95 | -2.96% | 13,832 |
| Apr 1, 2025 | 3.24 | 3.25 | 3.04 | 3.04 | 3.04 | -4.70% | 10,797 |
| Mar 31, 2025 | 3.28 | 3.28 | 3.11 | 3.19 | 3.19 | -2.74% | 15,294 |
| Mar 28, 2025 | 3.75 | 3.81 | 3.09 | 3.28 | 3.28 | -12.53% | 40,686 |
| Mar 27, 2025 | 3.81 | 3.86 | 3.75 | 3.75 | 3.75 | -1.57% | 5,125 |
| Mar 26, 2025 | 3.81 | 3.98 | 3.78 | 3.81 | 3.81 | 0.79% | 11,620 |
| Mar 25, 2025 | 3.88 | 3.98 | 3.61 | 3.78 | 3.78 | -2.07% | 20,798 |
| Mar 24, 2025 | 3.74 | 4.01 | 3.60 | 3.86 | 3.86 | 3.21% | 62,359 |
| Mar 21, 2025 | 3.80 | 3.80 | 3.65 | 3.74 | 3.74 | 1.08% | 10,716 |
| Mar 20, 2025 | 3.23 | 3.91 | 3.19 | 3.70 | 3.70 | 14.41% | 49,241 |
| Mar 19, 2025 | 3.21 | 3.25 | 3.10 | 3.23 | 3.23 | 3.99% | 58,787 |
| Mar 18, 2025 | 3.50 | 3.50 | 3.00 | 3.11 | 3.11 | -5.76% | 30,054 |
| Mar 17, 2025 | 3.37 | 3.50 | 3.20 | 3.30 | 3.30 | 1.23% | 30,826 |
| Mar 14, 2025 | 3.31 | 3.38 | 3.25 | 3.26 | 3.26 | 0.31% | 22,059 |
| Mar 13, 2025 | 3.40 | 3.40 | 3.25 | 3.25 | 3.25 | -1.52% | 18,012 |
| Mar 12, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 3.30 | - | 24,604 |
| Mar 11, 2025 | 3.36 | 3.48 | 3.20 | 3.30 | 3.30 | 0.30% | 29,601 |
| Mar 10, 2025 | 3.02 | 3.33 | 3.02 | 3.29 | 3.29 | 0.30% | 35,530 |
| Mar 7, 2025 | 3.14 | 3.49 | 3.08 | 3.28 | 3.28 | 6.18% | 67,859 |
| Mar 6, 2025 | 4.60 | 4.67 | 2.62 | 3.09 | 3.09 | -32.85% | 164,950 |
| Mar 5, 2025 | 4.69 | 4.80 | 4.60 | 4.60 | 4.60 | -1.29% | 12,470 |
| Mar 4, 2025 | 4.60 | 4.90 | 4.60 | 4.66 | 4.66 | 1.30% | 25,983 |
| Mar 3, 2025 | 5.01 | 5.01 | 4.60 | 4.60 | 4.60 | -6.12% | 60,623 |
| Feb 28, 2025 | 5.13 | 5.29 | 4.90 | 4.90 | 4.90 | -4.85% | 35,040 |
| Feb 27, 2025 | 5.04 | 5.49 | 5.04 | 5.15 | 5.15 | 2.79% | 26,876 |
| Feb 26, 2025 | 4.90 | 5.25 | 4.80 | 5.01 | 5.01 | 6.14% | 26,714 |
| Feb 25, 2025 | 4.97 | 4.97 | 4.72 | 4.72 | 4.72 | 0.43% | 29,114 |
| Feb 24, 2025 | 4.63 | 4.75 | 4.60 | 4.70 | 4.70 | 3.07% | 9,823 |
| Feb 21, 2025 | 4.72 | 4.72 | 4.51 | 4.56 | 4.56 | -2.77% | 23,299 |
| Feb 20, 2025 | 4.75 | 4.84 | 4.69 | 4.69 | 4.69 | - | 16,530 |
| Feb 19, 2025 | 4.56 | 4.76 | 4.56 | 4.69 | 4.69 | 3.08% | 14,895 |
| Feb 18, 2025 | 4.80 | 4.84 | 4.50 | 4.55 | 4.55 | -4.81% | 44,029 |
| Feb 14, 2025 | 5.25 | 5.46 | 4.74 | 4.78 | 4.78 | -6.27% | 60,834 |
| Feb 13, 2025 | 5.80 | 7.00 | 5.06 | 5.10 | 5.10 | -1.16% | 276,576 |
| Feb 12, 2025 | 5.04 | 5.38 | 5.03 | 5.16 | 5.16 | 2.38% | 37,030 |
| Feb 11, 2025 | 5.13 | 5.13 | 5.04 | 5.04 | 5.04 | -1.75% | 9,896 |
| Feb 10, 2025 | 5.13 | 5.24 | 5.07 | 5.13 | 5.13 | 0.20% | 21,829 |
| Feb 7, 2025 | 5.17 | 5.18 | 5.10 | 5.12 | 5.12 | -0.97% | 7,856 |
| Feb 6, 2025 | 5.01 | 5.24 | 5.01 | 5.17 | 5.17 | 0.98% | 13,983 |
| Feb 5, 2025 | 5.12 | 5.12 | 5.07 | 5.12 | 5.12 | - | 7,094 |
| Feb 4, 2025 | 4.82 | 5.49 | 4.82 | 5.12 | 5.12 | 5.57% | 20,894 |