SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
5.33
+0.06 (1.14%)
At close: Jul 10, 2025, 4:00 PM
5.02
-0.31 (-5.82%)
After-hours: Jul 10, 2025, 4:08 PM EDT

SBC Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxSep 18, 2024Jul 10, 2025Max ▾30 Sep28 Oct25 Nov23 Dec20 Jan17 Feb17 Mar14 Apr12 May9 Jun7 JulOct '24Oct '24Nov '24Nov '24Dec '24Dec '24Jan '25Jan '25Feb '25Feb '25Mar '25Mar '25Apr '25Apr '25May '25May '25Jun '25Jun '25Jul '25Jul '2502.0004.0006.008.005.33

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20255.215.455.165.335.331.14%192,438
Jul 9, 20254.805.274.795.275.278.44%128,449
Jul 8, 20254.504.954.504.864.867.76%96,239
Jul 7, 20254.454.714.454.514.510.89%129,499
Jul 3, 20254.474.564.414.474.47-78,254
Jul 2, 20254.564.604.434.474.47-4.08%135,967
Jul 1, 20254.604.884.494.664.660.43%273,935
Jun 30, 20254.634.774.554.644.64-218,476
Jun 27, 20254.484.674.304.644.643.57%880,000
Jun 26, 20254.274.744.224.484.484.92%126,282
Jun 25, 20254.274.294.134.274.27-24,257
Jun 24, 20254.364.434.224.274.27-1.61%55,048
Jun 23, 20254.314.374.174.344.340.70%44,851
Jun 20, 20254.714.714.114.314.31-7.31%219,380
Jun 18, 20254.504.674.374.654.652.65%99,815
Jun 17, 20254.504.694.404.534.532.03%108,176
Jun 16, 20254.414.654.254.444.440.23%73,133
Jun 13, 20254.454.554.364.434.43-1.12%80,333
Jun 12, 20254.554.684.484.484.48-3.45%118,136
Jun 11, 20254.754.804.634.644.64-2.93%45,133
Jun 10, 20254.904.934.764.784.78-2.25%74,806
Jun 9, 20254.795.164.764.894.893.60%70,775
Jun 6, 20255.115.194.724.724.72-7.63%94,189
Jun 5, 20254.815.184.735.115.115.47%90,511
Jun 4, 20254.895.134.804.854.850.10%125,234
Jun 3, 20254.655.154.504.844.843.53%87,384
Jun 2, 20255.145.144.354.684.68-8.87%112,904
May 30, 20254.605.544.305.135.1310.32%203,668
May 29, 20254.204.844.104.654.653.33%103,904
May 28, 20254.584.644.234.504.50-2.17%95,616
May 27, 20254.624.904.234.604.601.10%236,415
May 23, 20253.794.743.704.554.5518.49%185,659
May 22, 20253.444.603.323.843.8410.66%249,295
May 21, 20253.553.893.123.473.47-2.25%340,492
May 20, 20253.453.863.433.553.554.11%244,545
May 19, 20253.413.503.203.413.410.29%24,949
May 16, 20253.503.653.403.403.40-2.30%50,127
May 15, 20253.463.703.353.483.483.57%27,934
May 14, 20253.553.553.363.363.36-4.00%8,278
May 13, 20253.603.703.503.503.501.01%26,476
May 12, 20253.483.763.403.473.474.05%67,697
May 9, 20253.243.653.203.333.332.78%64,851
May 8, 20253.263.303.073.243.241.25%35,036
May 7, 20253.073.343.073.203.202.56%85,535
May 6, 20253.173.173.013.123.120.97%17,545
May 5, 20253.103.153.093.093.09-0.19%5,241
May 2, 20253.113.183.103.103.10-1.40%8,749
May 1, 20253.193.303.113.143.14-1.57%17,241
Apr 30, 20253.353.403.173.193.19-4.78%15,554
Apr 29, 20253.583.593.353.353.35-6.42%16,400