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
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 4.63 | 4.77 | 4.55 | 4.64 | 4.64 | - | 218,476 |
| Jun 27, 2025 | 4.48 | 4.67 | 4.30 | 4.64 | 4.64 | 3.57% | 880,000 |
| Jun 26, 2025 | 4.27 | 4.74 | 4.22 | 4.48 | 4.48 | 4.92% | 126,282 |
| Jun 25, 2025 | 4.27 | 4.29 | 4.13 | 4.27 | 4.27 | - | 24,257 |
| Jun 24, 2025 | 4.36 | 4.43 | 4.22 | 4.27 | 4.27 | -1.61% | 55,048 |
| Jun 23, 2025 | 4.31 | 4.37 | 4.17 | 4.34 | 4.34 | 0.70% | 44,851 |
| Jun 20, 2025 | 4.71 | 4.71 | 4.11 | 4.31 | 4.31 | -7.31% | 219,380 |
| Jun 18, 2025 | 4.50 | 4.67 | 4.37 | 4.65 | 4.65 | 2.65% | 99,815 |
| Jun 17, 2025 | 4.50 | 4.69 | 4.40 | 4.53 | 4.53 | 2.03% | 108,176 |
| Jun 16, 2025 | 4.41 | 4.65 | 4.25 | 4.44 | 4.44 | 0.23% | 73,133 |
| Jun 13, 2025 | 4.45 | 4.55 | 4.36 | 4.43 | 4.43 | -1.12% | 80,333 |
| Jun 12, 2025 | 4.55 | 4.68 | 4.48 | 4.48 | 4.48 | -3.45% | 118,136 |
| Jun 11, 2025 | 4.75 | 4.80 | 4.63 | 4.64 | 4.64 | -2.93% | 45,133 |
| Jun 10, 2025 | 4.90 | 4.93 | 4.76 | 4.78 | 4.78 | -2.25% | 74,806 |
| Jun 9, 2025 | 4.79 | 5.16 | 4.76 | 4.89 | 4.89 | 3.60% | 70,775 |
| Jun 6, 2025 | 5.11 | 5.19 | 4.72 | 4.72 | 4.72 | -7.63% | 94,189 |
| Jun 5, 2025 | 4.81 | 5.18 | 4.73 | 5.11 | 5.11 | 5.47% | 90,511 |
| Jun 4, 2025 | 4.89 | 5.13 | 4.80 | 4.85 | 4.85 | 0.10% | 125,234 |
| Jun 3, 2025 | 4.65 | 5.15 | 4.50 | 4.84 | 4.84 | 3.53% | 87,384 |
| Jun 2, 2025 | 5.14 | 5.14 | 4.35 | 4.68 | 4.68 | -8.87% | 112,904 |
| May 30, 2025 | 4.60 | 5.54 | 4.30 | 5.13 | 5.13 | 10.32% | 203,668 |
| May 29, 2025 | 4.20 | 4.84 | 4.10 | 4.65 | 4.65 | 3.33% | 103,904 |
| May 28, 2025 | 4.58 | 4.64 | 4.23 | 4.50 | 4.50 | -2.17% | 95,616 |
| May 27, 2025 | 4.62 | 4.90 | 4.23 | 4.60 | 4.60 | 1.10% | 236,415 |
| May 23, 2025 | 3.79 | 4.74 | 3.70 | 4.55 | 4.55 | 18.49% | 185,659 |
| May 22, 2025 | 3.44 | 4.60 | 3.32 | 3.84 | 3.84 | 10.66% | 249,295 |
| May 21, 2025 | 3.55 | 3.89 | 3.12 | 3.47 | 3.47 | -2.25% | 340,492 |
| May 20, 2025 | 3.45 | 3.86 | 3.43 | 3.55 | 3.55 | 4.11% | 244,545 |
| May 19, 2025 | 3.41 | 3.50 | 3.20 | 3.41 | 3.41 | 0.29% | 24,949 |
| May 16, 2025 | 3.50 | 3.65 | 3.40 | 3.40 | 3.40 | -2.30% | 50,127 |
| May 15, 2025 | 3.46 | 3.70 | 3.35 | 3.48 | 3.48 | 3.57% | 27,934 |
| May 14, 2025 | 3.55 | 3.55 | 3.36 | 3.36 | 3.36 | -4.00% | 8,278 |
| May 13, 2025 | 3.60 | 3.70 | 3.50 | 3.50 | 3.50 | 1.01% | 26,476 |
| May 12, 2025 | 3.48 | 3.76 | 3.40 | 3.47 | 3.47 | 4.05% | 67,697 |
| May 9, 2025 | 3.24 | 3.65 | 3.20 | 3.33 | 3.33 | 2.78% | 64,851 |
| May 8, 2025 | 3.26 | 3.30 | 3.07 | 3.24 | 3.24 | 1.25% | 35,036 |
| May 7, 2025 | 3.07 | 3.34 | 3.07 | 3.20 | 3.20 | 2.56% | 85,535 |
| May 6, 2025 | 3.17 | 3.17 | 3.01 | 3.12 | 3.12 | 0.97% | 17,545 |
| May 5, 2025 | 3.10 | 3.15 | 3.09 | 3.09 | 3.09 | -0.19% | 5,241 |
| May 2, 2025 | 3.11 | 3.18 | 3.10 | 3.10 | 3.10 | -1.40% | 8,749 |
| May 1, 2025 | 3.19 | 3.30 | 3.11 | 3.14 | 3.14 | -1.57% | 17,241 |
| Apr 30, 2025 | 3.35 | 3.40 | 3.17 | 3.19 | 3.19 | -4.78% | 15,554 |
| Apr 29, 2025 | 3.58 | 3.59 | 3.35 | 3.35 | 3.35 | -6.42% | 16,400 |