SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
4.290
-0.050 (-1.15%)
At close: Oct 1, 2025, 4:00 PM EDT
4.349
+0.059 (1.38%)
After-hours: Oct 1, 2025, 4:56 PM EDT
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 4.30 | 4.39 | 4.27 | 4.29 | 4.29 | -1.15% | 70,196 |
| Sep 30, 2025 | 4.30 | 4.35 | 4.25 | 4.34 | 4.34 | 1.88% | 50,219 |
| Sep 29, 2025 | 4.27 | 4.30 | 4.22 | 4.26 | 4.26 | -0.23% | 21,302 |
| Sep 26, 2025 | 4.25 | 4.30 | 4.22 | 4.27 | 4.27 | 0.47% | 30,848 |
| Sep 25, 2025 | 4.30 | 4.30 | 4.23 | 4.25 | 4.25 | -0.47% | 12,479 |
| Sep 24, 2025 | 4.25 | 4.30 | 4.20 | 4.27 | 4.27 | 0.47% | 46,060 |
| Sep 23, 2025 | 4.45 | 4.49 | 4.20 | 4.25 | 4.25 | -5.13% | 46,304 |
| Sep 22, 2025 | 4.30 | 4.50 | 4.21 | 4.48 | 4.48 | 2.99% | 53,759 |
| Sep 19, 2025 | 4.61 | 4.71 | 4.35 | 4.35 | 4.35 | -6.45% | 352,369 |
| Sep 18, 2025 | 4.52 | 4.83 | 4.47 | 4.65 | 4.65 | 1.97% | 124,220 |
| Sep 17, 2025 | 4.40 | 4.58 | 4.36 | 4.56 | 4.56 | 1.79% | 91,311 |
| Sep 16, 2025 | 4.44 | 4.55 | 4.36 | 4.48 | 4.48 | -0.88% | 51,097 |
| Sep 15, 2025 | 4.42 | 4.59 | 4.35 | 4.52 | 4.52 | 0.89% | 65,999 |
| Sep 12, 2025 | 4.40 | 4.51 | 4.28 | 4.48 | 4.48 | -0.22% | 33,048 |
| Sep 11, 2025 | 4.35 | 4.62 | 4.34 | 4.49 | 4.49 | 0.67% | 64,900 |
| Sep 10, 2025 | 4.61 | 4.61 | 4.35 | 4.46 | 4.46 | -5.71% | 49,744 |
| Sep 9, 2025 | 4.90 | 5.00 | 4.57 | 4.73 | 4.73 | -5.21% | 68,344 |
| Sep 8, 2025 | 4.25 | 5.07 | 4.16 | 4.99 | 4.99 | 20.24% | 211,301 |
| Sep 5, 2025 | 4.10 | 4.20 | 3.99 | 4.15 | 4.15 | 1.97% | 33,646 |
| Sep 4, 2025 | 4.03 | 4.09 | 3.98 | 4.07 | 4.07 | 0.99% | 42,363 |
| Sep 3, 2025 | 4.15 | 4.15 | 4.00 | 4.03 | 4.03 | -0.74% | 13,974 |
| Sep 2, 2025 | 4.00 | 4.17 | 3.90 | 4.06 | 4.06 | -0.49% | 59,973 |
| Aug 29, 2025 | 4.14 | 4.14 | 4.05 | 4.08 | 4.08 | - | 10,459 |
| Aug 28, 2025 | 4.18 | 4.18 | 4.04 | 4.08 | 4.08 | -2.39% | 34,406 |
| Aug 27, 2025 | 4.13 | 4.27 | 4.05 | 4.18 | 4.18 | 1.95% | 14,051 |
| Aug 26, 2025 | 4.20 | 4.21 | 4.02 | 4.10 | 4.10 | -0.73% | 22,238 |
| Aug 25, 2025 | 4.29 | 4.29 | 4.10 | 4.13 | 4.13 | -3.73% | 24,226 |
| Aug 22, 2025 | 4.27 | 4.36 | 4.15 | 4.29 | 4.29 | 1.42% | 43,474 |
| Aug 21, 2025 | 4.06 | 4.45 | 3.98 | 4.23 | 4.23 | 6.02% | 49,676 |
| Aug 20, 2025 | 4.13 | 4.26 | 3.96 | 3.99 | 3.99 | -2.44% | 33,804 |
| Aug 19, 2025 | 4.22 | 4.30 | 3.99 | 4.09 | 4.09 | -3.54% | 34,292 |
| Aug 18, 2025 | 4.46 | 4.46 | 4.12 | 4.24 | 4.24 | -4.93% | 56,988 |
| Aug 15, 2025 | 4.32 | 4.46 | 4.08 | 4.46 | 4.46 | 9.85% | 55,441 |
| Aug 14, 2025 | 4.21 | 4.31 | 4.00 | 4.06 | 4.06 | -5.91% | 58,548 |
| Aug 13, 2025 | 4.10 | 4.40 | 3.83 | 4.32 | 4.32 | -4.96% | 115,129 |
| Aug 12, 2025 | 4.44 | 4.59 | 4.31 | 4.54 | 4.54 | 2.25% | 71,972 |
| Aug 11, 2025 | 4.41 | 4.54 | 4.37 | 4.44 | 4.44 | 0.91% | 43,461 |
| Aug 8, 2025 | 4.29 | 4.43 | 4.26 | 4.40 | 4.40 | 4.02% | 20,962 |
| Aug 7, 2025 | 4.35 | 4.35 | 4.20 | 4.23 | 4.23 | -3.20% | 21,214 |
| Aug 6, 2025 | 4.40 | 4.40 | 4.19 | 4.37 | 4.37 | - | 33,030 |
| Aug 5, 2025 | 4.34 | 4.49 | 4.28 | 4.37 | 4.37 | 1.16% | 34,737 |
| Aug 4, 2025 | 4.16 | 4.35 | 4.16 | 4.32 | 4.32 | 3.35% | 51,779 |
| Aug 1, 2025 | 4.33 | 4.37 | 4.09 | 4.18 | 4.18 | -3.46% | 29,572 |
| Jul 31, 2025 | 4.38 | 4.40 | 4.30 | 4.33 | 4.33 | -1.37% | 33,997 |
| Jul 30, 2025 | 4.39 | 4.48 | 4.30 | 4.39 | 4.39 | 0.23% | 37,697 |
| Jul 29, 2025 | 4.59 | 4.60 | 4.33 | 4.38 | 4.38 | -4.78% | 42,708 |
| Jul 28, 2025 | 4.75 | 4.75 | 4.54 | 4.60 | 4.60 | -3.36% | 24,094 |
| Jul 25, 2025 | 4.80 | 4.83 | 4.60 | 4.76 | 4.76 | -2.26% | 45,420 |
| Jul 24, 2025 | 4.92 | 4.92 | 4.79 | 4.87 | 4.87 | -1.02% | 19,733 |
| Jul 23, 2025 | 5.03 | 5.07 | 4.73 | 4.92 | 4.92 | -1.20% | 109,858 |