SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
4.930
+0.255 (5.45%)
Jun 3, 2025, 12:47 PM - Market open
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2025 | 4.65 | 4.95 | 4.50 | 4.93 | - | 5.45% | 35,185 |
| 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 |
| Apr 28, 2025 | 3.66 | 3.73 | 3.53 | 3.58 | 3.58 | -2.98% | 14,767 |
| Apr 25, 2025 | 3.90 | 3.90 | 3.60 | 3.69 | 3.69 | -1.07% | 9,824 |
| Apr 24, 2025 | 3.73 | 3.95 | 3.52 | 3.73 | 3.73 | 1.36% | 17,086 |
| Apr 23, 2025 | 3.95 | 4.19 | 3.55 | 3.68 | 3.68 | -6.36% | 75,891 |
| Apr 22, 2025 | 3.96 | 4.11 | 3.85 | 3.93 | 3.93 | -4.38% | 5,343 |
| Apr 21, 2025 | 4.12 | 4.17 | 3.98 | 4.11 | 4.11 | 2.24% | 8,337 |
| Apr 17, 2025 | 4.45 | 4.45 | 4.00 | 4.02 | 4.02 | -9.46% | 9,591 |
| Apr 16, 2025 | 4.49 | 4.49 | 4.11 | 4.44 | 4.44 | 4.23% | 21,636 |
| Apr 15, 2025 | 4.19 | 4.49 | 4.15 | 4.26 | 4.26 | 1.67% | 32,696 |
| Apr 14, 2025 | 4.20 | 4.20 | 4.00 | 4.19 | 4.19 | -0.24% | 9,638 |
| Apr 11, 2025 | 3.86 | 4.25 | 3.40 | 4.20 | 4.20 | 23.53% | 80,687 |
| Apr 10, 2025 | 4.90 | 4.90 | 3.21 | 3.40 | 3.40 | 7.26% | 68,378 |
| Apr 9, 2025 | 3.20 | 3.20 | 3.00 | 3.17 | 3.17 | -1.55% | 7,117 |
| Apr 8, 2025 | 3.42 | 3.42 | 3.22 | 3.22 | 3.22 | -5.29% | 14,918 |
| Apr 7, 2025 | 3.42 | 3.42 | 3.16 | 3.40 | 3.40 | 3.34% | 31,867 |
| Apr 4, 2025 | 3.30 | 3.37 | 3.11 | 3.29 | 3.29 | 3.79% | 13,984 |
| Apr 3, 2025 | 3.42 | 3.42 | 3.01 | 3.17 | 3.17 | 7.46% | 28,092 |
| Apr 2, 2025 | 2.94 | 3.04 | 2.91 | 2.95 | 2.95 | -2.96% | 13,832 |
| Apr 1, 2025 | 3.24 | 3.25 | 3.04 | 3.04 | 3.04 | -4.70% | 10,797 |
| Mar 31, 2025 | 3.28 | 3.28 | 3.11 | 3.19 | 3.19 | -2.74% | 15,294 |
| Mar 28, 2025 | 3.75 | 3.81 | 3.09 | 3.28 | 3.28 | -12.53% | 40,686 |
| Mar 27, 2025 | 3.81 | 3.86 | 3.75 | 3.75 | 3.75 | -1.57% | 5,125 |
| Mar 26, 2025 | 3.81 | 3.98 | 3.78 | 3.81 | 3.81 | 0.79% | 11,620 |
| Mar 25, 2025 | 3.88 | 3.98 | 3.61 | 3.78 | 3.78 | -2.07% | 20,798 |
| Mar 24, 2025 | 3.74 | 4.01 | 3.60 | 3.86 | 3.86 | 3.21% | 62,359 |