SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
4.290
-0.230 (-5.09%)
Dec 22, 2025, 4:00 PM EST - Market closed
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 4.49 | 4.51 | 4.28 | 4.29 | 4.29 | -5.09% | 85,388 |
| Dec 19, 2025 | 4.35 | 4.59 | 4.33 | 4.52 | 4.52 | 3.20% | 612,482 |
| Dec 18, 2025 | 4.15 | 4.38 | 3.83 | 4.38 | 4.38 | 5.54% | 78,808 |
| Dec 17, 2025 | 4.10 | 4.18 | 4.04 | 4.15 | 4.15 | 1.22% | 51,646 |
| Dec 16, 2025 | 4.11 | 4.11 | 3.98 | 4.10 | 4.10 | 0.24% | 48,475 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.01 | 4.09 | 4.09 | -2.15% | 75,733 |
| Dec 12, 2025 | 4.15 | 4.25 | 4.13 | 4.18 | 4.18 | 1.46% | 58,008 |
| Dec 11, 2025 | 4.10 | 4.23 | 4.09 | 4.12 | 4.12 | 0.49% | 104,058 |
| Dec 10, 2025 | 3.70 | 4.11 | 3.70 | 4.10 | 4.10 | 9.33% | 95,174 |
| Dec 9, 2025 | 3.61 | 3.81 | 3.61 | 3.75 | 3.75 | 2.46% | 39,948 |
| Dec 8, 2025 | 3.78 | 3.78 | 3.58 | 3.66 | 3.66 | -2.40% | 41,626 |
| Dec 5, 2025 | 3.78 | 3.88 | 3.65 | 3.75 | 3.75 | - | 40,615 |
| Dec 4, 2025 | 3.80 | 3.84 | 3.72 | 3.75 | 3.75 | -0.79% | 33,878 |
| Dec 3, 2025 | 3.57 | 3.78 | 3.54 | 3.78 | 3.78 | 6.78% | 99,295 |
| Dec 2, 2025 | 3.48 | 3.58 | 3.41 | 3.54 | 3.54 | 1.43% | 54,768 |
| Dec 1, 2025 | 3.50 | 3.54 | 3.49 | 3.49 | 3.49 | -2.24% | 20,568 |
| Nov 28, 2025 | 3.67 | 3.67 | 3.49 | 3.57 | 3.57 | -1.92% | 17,596 |
| Nov 26, 2025 | 3.47 | 3.69 | 3.42 | 3.64 | 3.64 | 4.90% | 45,336 |
| Nov 25, 2025 | 3.34 | 3.50 | 3.34 | 3.47 | 3.47 | 3.89% | 26,400 |
| Nov 24, 2025 | 3.33 | 3.47 | 3.29 | 3.34 | 3.34 | 0.91% | 77,693 |
| Nov 21, 2025 | 3.05 | 3.31 | 3.05 | 3.31 | 3.31 | 6.60% | 39,469 |
| Nov 20, 2025 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -1.74% | 23,613 |
| Nov 19, 2025 | 3.19 | 3.19 | 3.14 | 3.16 | 3.16 | -0.32% | 10,261 |
| Nov 18, 2025 | 3.08 | 3.17 | 3.04 | 3.17 | 3.17 | 4.45% | 24,116 |
| Nov 17, 2025 | 3.28 | 3.28 | 2.97 | 3.04 | 3.04 | -8.31% | 118,608 |
| Nov 14, 2025 | 3.45 | 3.52 | 3.25 | 3.31 | 3.31 | -1.49% | 61,716 |
| Nov 13, 2025 | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | -0.59% | 26,835 |
| Nov 12, 2025 | 3.41 | 3.44 | 3.36 | 3.38 | 3.38 | -0.59% | 20,760 |
| Nov 11, 2025 | 3.43 | 3.44 | 3.29 | 3.40 | 3.40 | -0.58% | 29,488 |
| Nov 10, 2025 | 3.20 | 3.43 | 3.15 | 3.42 | 3.42 | 8.57% | 38,828 |
| Nov 7, 2025 | 3.11 | 3.25 | 3.09 | 3.15 | 3.15 | 2.27% | 29,969 |
| Nov 6, 2025 | 3.14 | 3.19 | 3.08 | 3.08 | 3.08 | -3.14% | 28,162 |
| Nov 5, 2025 | 3.26 | 3.36 | 3.15 | 3.18 | 3.18 | -2.75% | 42,123 |
| Nov 4, 2025 | 3.31 | 3.31 | 3.20 | 3.27 | 3.27 | 0.31% | 36,120 |
| Nov 3, 2025 | 3.38 | 3.39 | 3.20 | 3.26 | 3.26 | - | 35,104 |
| Oct 31, 2025 | 3.36 | 3.38 | 3.20 | 3.26 | 3.26 | -3.83% | 77,211 |
| Oct 30, 2025 | 3.41 | 3.56 | 3.35 | 3.39 | 3.39 | 0.30% | 38,664 |
| Oct 29, 2025 | 3.57 | 3.62 | 3.38 | 3.38 | 3.38 | -7.65% | 49,051 |
| Oct 28, 2025 | 3.72 | 3.73 | 3.65 | 3.66 | 3.66 | -1.35% | 35,305 |
| Oct 27, 2025 | 3.65 | 3.73 | 3.55 | 3.71 | 3.71 | 1.64% | 67,816 |
| Oct 24, 2025 | 3.91 | 3.91 | 3.62 | 3.65 | 3.65 | -6.65% | 77,531 |
| Oct 23, 2025 | 3.81 | 4.02 | 3.81 | 3.91 | 3.91 | 2.36% | 23,333 |
| Oct 22, 2025 | 3.87 | 3.89 | 3.75 | 3.82 | 3.82 | -1.04% | 43,341 |
| Oct 21, 2025 | 4.11 | 4.15 | 3.81 | 3.86 | 3.86 | -6.99% | 24,577 |
| Oct 20, 2025 | 4.26 | 4.26 | 4.10 | 4.15 | 4.15 | -1.07% | 38,950 |
| Oct 17, 2025 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | 0.60% | 47,595 |
| Oct 16, 2025 | 4.25 | 4.25 | 4.15 | 4.17 | 4.17 | -1.42% | 42,556 |
| Oct 15, 2025 | 4.16 | 4.29 | 4.15 | 4.23 | 4.23 | 1.68% | 34,465 |
| Oct 14, 2025 | 4.15 | 4.30 | 4.15 | 4.16 | 4.16 | 0.24% | 47,866 |
| Oct 13, 2025 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | - | 30,238 |