SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
4.470
+0.070 (1.59%)
Apr 2, 2026, 4:00 PM EDT - Market closed
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.27 | 4.48 | 4.22 | 4.47 | 4.47 | 1.59% | 40,937 |
| Apr 1, 2026 | 4.18 | 4.45 | 4.12 | 4.40 | 4.40 | 5.26% | 50,052 |
| Mar 31, 2026 | 4.09 | 4.22 | 4.01 | 4.18 | 4.18 | 2.20% | 98,499 |
| Mar 30, 2026 | 3.96 | 4.09 | 3.88 | 4.09 | 4.09 | 3.28% | 42,685 |
| Mar 27, 2026 | 3.73 | 3.96 | 3.66 | 3.96 | 3.96 | 4.21% | 48,393 |
| Mar 26, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | -0.26% | 24,203 |
| Mar 25, 2026 | 3.86 | 3.86 | 3.76 | 3.81 | 3.81 | -1.30% | 18,266 |
| Mar 24, 2026 | 3.87 | 3.94 | 3.84 | 3.86 | 3.86 | -1.03% | 26,566 |
| Mar 23, 2026 | 3.70 | 3.94 | 3.70 | 3.90 | 3.90 | 5.41% | 80,195 |
| Mar 20, 2026 | 3.68 | 3.77 | 3.58 | 3.70 | 3.70 | 1.93% | 63,386 |
| Mar 19, 2026 | 3.50 | 3.66 | 3.49 | 3.63 | 3.63 | 3.71% | 56,238 |
| Mar 18, 2026 | 3.58 | 3.64 | 3.50 | 3.50 | 3.50 | -3.85% | 34,250 |
| Mar 17, 2026 | 3.54 | 3.74 | 3.54 | 3.64 | 3.64 | 2.82% | 26,775 |
| Mar 16, 2026 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 13,087 |
| Mar 13, 2026 | 3.53 | 3.64 | 3.51 | 3.56 | 3.56 | 0.85% | 12,650 |
| Mar 12, 2026 | 3.66 | 3.66 | 3.50 | 3.53 | 3.53 | -3.55% | 12,606 |
| Mar 11, 2026 | 3.75 | 3.75 | 3.62 | 3.66 | 3.66 | -2.40% | 19,399 |
| Mar 10, 2026 | 3.79 | 3.89 | 3.74 | 3.75 | 3.75 | -2.85% | 21,442 |
| Mar 9, 2026 | 3.72 | 3.90 | 3.72 | 3.86 | 3.86 | 3.76% | 38,347 |
| Mar 6, 2026 | 3.66 | 3.77 | 3.62 | 3.72 | 3.72 | 1.64% | 37,967 |
| Mar 5, 2026 | 3.76 | 3.80 | 3.64 | 3.66 | 3.66 | -3.94% | 25,475 |
| Mar 4, 2026 | 3.75 | 3.92 | 3.75 | 3.81 | 3.81 | 2.42% | 44,077 |
| Mar 3, 2026 | 3.85 | 3.88 | 3.71 | 3.72 | 3.72 | -4.62% | 29,747 |
| Mar 2, 2026 | 3.85 | 3.97 | 3.85 | 3.90 | 3.90 | 1.04% | 16,835 |
| Feb 27, 2026 | 3.86 | 3.89 | 3.86 | 3.86 | 3.86 | -0.77% | 19,188 |
| Feb 26, 2026 | 4.10 | 4.10 | 3.85 | 3.89 | 3.89 | -5.81% | 20,733 |
| Feb 25, 2026 | 3.91 | 4.15 | 3.86 | 4.13 | 4.13 | 5.90% | 37,254 |
| Feb 24, 2026 | 4.05 | 4.09 | 3.75 | 3.90 | 3.90 | -6.02% | 26,198 |
| Feb 23, 2026 | 4.17 | 4.23 | 4.09 | 4.15 | 4.15 | -0.48% | 22,131 |
| Feb 20, 2026 | 4.27 | 4.28 | 4.12 | 4.17 | 4.17 | -2.34% | 16,758 |
| Feb 19, 2026 | 4.39 | 4.39 | 4.27 | 4.27 | 4.27 | -2.06% | 9,994 |
| Feb 18, 2026 | 4.53 | 4.59 | 4.32 | 4.36 | 4.36 | -4.80% | 22,468 |
| Feb 17, 2026 | 4.68 | 4.72 | 4.53 | 4.58 | 4.58 | -1.72% | 22,706 |
| Feb 13, 2026 | 4.66 | 4.73 | 4.65 | 4.66 | 4.66 | 0.65% | 32,665 |
| Feb 12, 2026 | 4.65 | 4.65 | 4.55 | 4.63 | 4.63 | -0.22% | 19,627 |
| Feb 11, 2026 | 4.73 | 4.73 | 4.58 | 4.64 | 4.64 | -1.90% | 34,079 |
| Feb 10, 2026 | 4.68 | 4.75 | 4.57 | 4.73 | 4.73 | -0.42% | 28,296 |
| Feb 9, 2026 | 4.57 | 4.79 | 4.56 | 4.75 | 4.75 | 4.63% | 38,518 |
| Feb 6, 2026 | 4.55 | 4.57 | 4.43 | 4.54 | 4.54 | 0.44% | 38,407 |
| Feb 5, 2026 | 4.43 | 4.67 | 4.43 | 4.52 | 4.52 | -0.88% | 28,673 |
| Feb 4, 2026 | 4.57 | 4.57 | 4.44 | 4.56 | 4.56 | 0.44% | 25,812 |
| Feb 3, 2026 | 4.86 | 4.90 | 4.45 | 4.54 | 4.54 | -7.72% | 38,516 |
| Feb 2, 2026 | 4.58 | 4.97 | 4.55 | 4.92 | 4.92 | 7.42% | 81,703 |
| Jan 30, 2026 | 4.24 | 4.59 | 4.23 | 4.58 | 4.58 | 8.27% | 42,357 |
| 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% | 25,810 |
| Jan 26, 2026 | 4.37 | 4.37 | 4.25 | 4.28 | 4.28 | -2.06% | 15,770 |
| 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 |