SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
6.04
-0.25 (-3.97%)
Dec 20, 2024, 4:00 PM EST - Market closed
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.30 | 6.39 | 6.03 | 6.04 | 6.04 | -4.13% | 44,380 |
| Dec 19, 2024 | 6.62 | 6.89 | 6.30 | 6.30 | 6.30 | -4.11% | 130,048 |
| Dec 18, 2024 | 6.08 | 6.74 | 6.01 | 6.57 | 6.57 | 9.50% | 124,215 |
| Dec 17, 2024 | 6.33 | 6.34 | 5.91 | 6.00 | 6.00 | -4.91% | 37,780 |
| Dec 16, 2024 | 5.80 | 6.50 | 5.76 | 6.31 | 6.31 | 8.98% | 50,435 |
| Dec 13, 2024 | 5.70 | 6.13 | 5.70 | 5.79 | 5.79 | 2.93% | 113,096 |
| Dec 12, 2024 | 5.80 | 5.94 | 5.21 | 5.63 | 5.63 | -2.51% | 180,457 |
| Dec 11, 2024 | 5.89 | 5.95 | 5.75 | 5.77 | 5.77 | -2.04% | 66,915 |
| Dec 10, 2024 | 6.11 | 6.11 | 5.83 | 5.89 | 5.89 | -1.01% | 206,551 |
| Dec 9, 2024 | 6.25 | 6.28 | 5.95 | 5.95 | 5.95 | -3.57% | 11,464 |
| Dec 6, 2024 | 6.31 | 6.32 | 6.15 | 6.17 | 6.17 | -2.22% | 12,862 |
| Dec 5, 2024 | 6.54 | 6.54 | 6.27 | 6.31 | 6.31 | -2.02% | 14,618 |
| Dec 4, 2024 | 6.66 | 6.71 | 6.15 | 6.44 | 6.44 | -3.30% | 61,967 |
| Dec 3, 2024 | 6.92 | 6.92 | 6.55 | 6.66 | 6.66 | -2.92% | 27,999 |
| Dec 2, 2024 | 7.23 | 7.25 | 6.85 | 6.86 | 6.86 | -5.12% | 18,836 |
| Nov 29, 2024 | 7.38 | 7.81 | 7.10 | 7.23 | 7.23 | -0.55% | 44,157 |
| Nov 27, 2024 | 7.78 | 7.78 | 7.25 | 7.27 | 7.27 | -6.68% | 25,987 |
| Nov 26, 2024 | 6.73 | 7.99 | 6.50 | 7.79 | 7.79 | 19.85% | 146,935 |
| Nov 25, 2024 | 6.86 | 6.86 | 6.35 | 6.50 | 6.50 | -0.61% | 234,739 |
| Nov 22, 2024 | 6.83 | 6.85 | 6.48 | 6.54 | 6.54 | 0.62% | 59,249 |
| Nov 21, 2024 | 6.64 | 6.64 | 6.40 | 6.50 | 6.50 | 4.50% | 84,540 |
| Nov 20, 2024 | 6.75 | 6.75 | 6.22 | 6.22 | 6.22 | -5.33% | 18,333 |
| Nov 19, 2024 | 6.85 | 6.85 | 6.57 | 6.57 | 6.57 | -3.38% | 53,148 |
| Nov 18, 2024 | 7.28 | 7.31 | 6.80 | 6.80 | 6.80 | -1.73% | 79,914 |
| Nov 15, 2024 | 6.90 | 6.97 | 6.81 | 6.92 | 6.92 | 0.44% | 22,097 |
| Nov 14, 2024 | 7.16 | 7.17 | 6.82 | 6.89 | 6.89 | -1.01% | 85,473 |
| Nov 13, 2024 | 7.03 | 7.05 | 6.80 | 6.96 | 6.96 | - | 147,399 |
| Nov 12, 2024 | 7.31 | 7.31 | 6.75 | 6.96 | 6.96 | -0.87% | 116,463 |
| Nov 11, 2024 | 7.19 | 7.24 | 6.80 | 7.02 | 7.02 | 2.50% | 35,388 |
| Nov 8, 2024 | 6.82 | 6.95 | 6.80 | 6.85 | 6.85 | 2.70% | 23,809 |
| Nov 7, 2024 | 6.80 | 6.91 | 6.67 | 6.67 | 6.67 | -0.15% | 4,730 |
| Nov 6, 2024 | 6.66 | 7.00 | 6.66 | 6.68 | 6.68 | -4.71% | 10,276 |
| Nov 5, 2024 | 7.01 | 7.06 | 7.01 | 7.01 | 7.01 | 2.94% | 5,273 |
| Nov 4, 2024 | 6.88 | 7.12 | 6.81 | 6.81 | 6.81 | -0.73% | 11,757 |
| Nov 1, 2024 | 7.05 | 7.05 | 6.65 | 6.86 | 6.86 | 2.54% | 7,664 |
| Oct 31, 2024 | 7.17 | 7.18 | 6.69 | 6.69 | 6.69 | -4.43% | 8,086 |
| Oct 30, 2024 | 7.12 | 7.31 | 7.00 | 7.00 | 7.00 | -0.85% | 19,429 |
| Oct 29, 2024 | 7.21 | 7.37 | 7.06 | 7.06 | 7.06 | -0.42% | 31,330 |
| Oct 28, 2024 | 7.16 | 7.42 | 7.06 | 7.09 | 7.09 | -0.84% | 87,630 |
| Oct 25, 2024 | 7.20 | 7.50 | 7.12 | 7.15 | 7.15 | -2.32% | 24,009 |
| Oct 24, 2024 | 7.27 | 7.32 | 7.10 | 7.32 | 7.32 | 2.81% | 6,189 |
| Oct 23, 2024 | 7.20 | 7.26 | 7.12 | 7.12 | 7.12 | -1.39% | 37,810 |
| Oct 22, 2024 | 7.36 | 7.57 | 7.22 | 7.22 | 7.22 | -1.84% | 63,558 |
| Oct 21, 2024 | 7.59 | 7.59 | 7.33 | 7.36 | 7.36 | -0.88% | 65,572 |
| Oct 18, 2024 | 7.59 | 7.70 | 7.40 | 7.42 | 7.42 | -1.07% | 27,729 |
| Oct 17, 2024 | 7.78 | 8.10 | 7.46 | 7.50 | 7.50 | 0.81% | 60,296 |
| Oct 16, 2024 | 7.90 | 7.90 | 7.40 | 7.44 | 7.44 | -1.20% | 50,552 |
| Oct 15, 2024 | 7.76 | 8.20 | 7.41 | 7.53 | 7.53 | 0.40% | 61,804 |
| Oct 14, 2024 | 7.50 | 7.92 | 7.36 | 7.50 | 7.50 | -0.66% | 12,070 |
| Oct 11, 2024 | 7.68 | 8.02 | 7.55 | 7.55 | 7.55 | -2.45% | 89,326 |
| Oct 10, 2024 | 8.10 | 8.35 | 7.60 | 7.74 | 7.74 | -3.13% | 85,428 |
| Oct 9, 2024 | 8.02 | 8.83 | 7.99 | 7.99 | 7.99 | -0.12% | 52,759 |
| Oct 8, 2024 | 8.19 | 8.25 | 8.00 | 8.00 | 8.00 | -2.56% | 26,311 |
| Oct 7, 2024 | 8.37 | 8.75 | 8.15 | 8.21 | 8.21 | 2.63% | 86,272 |
| Oct 4, 2024 | 8.40 | 8.56 | 7.89 | 8.00 | 8.00 | -3.73% | 40,549 |
| Oct 3, 2024 | 9.30 | 9.30 | 8.23 | 8.31 | 8.31 | 1.47% | 73,447 |
| Oct 2, 2024 | 9.36 | 9.36 | 8.00 | 8.19 | 8.19 | 2.37% | 40,779 |
| Oct 1, 2024 | 8.00 | 8.19 | 7.66 | 8.00 | 8.00 | 0.38% | 36,107 |
| Sep 30, 2024 | 9.80 | 9.97 | 7.86 | 7.97 | 7.97 | -17.07% | 90,811 |
| Sep 27, 2024 | 10.01 | 10.25 | 9.10 | 9.61 | 9.61 | 3.56% | 216,217 |
| Sep 26, 2024 | 9.85 | 10.11 | 8.85 | 9.28 | 9.28 | 16.00% | 235,457 |
| Sep 25, 2024 | 7.60 | 12.50 | 7.25 | 8.00 | 8.00 | 20.66% | 1,561,292 |
| Sep 24, 2024 | 6.28 | 7.47 | 6.02 | 6.63 | 6.63 | 14.31% | 68,851 |
| Sep 23, 2024 | 5.69 | 6.14 | 5.35 | 5.80 | 5.80 | 4.60% | 39,693 |
| Sep 20, 2024 | 6.91 | 6.91 | 5.30 | 5.55 | 5.55 | -19.87% | 45,837 |
| Sep 19, 2024 | 8.20 | 8.47 | 6.07 | 6.92 | 6.92 | -9.66% | 107,419 |