SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
5.09
+0.02 (0.39%)
At close: Oct 2, 2026, 4:00 PM EDT
4.966
-0.120 (-2.44%)
After-hours: Oct 2, 2026, 4:27 PM EDT
SBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.07 | 5.22 | 4.98 | 5.09 | 5.09 | 0.39% | 167,065 |
| Oct 1, 2026 | 4.91 | 5.23 | 4.87 | 5.07 | 5.07 | 2.63% | 218,196 |
| Sep 30, 2026 | 4.88 | 5.04 | 4.88 | 4.94 | 4.94 | 2.07% | 112,188 |
| Sep 29, 2026 | 5.01 | 5.02 | 4.79 | 4.84 | 4.84 | -3.78% | 254,371 |
| Sep 28, 2026 | 4.83 | 5.09 | 4.77 | 5.03 | 5.03 | 2.65% | 194,949 |
| Sep 25, 2026 | 4.82 | 4.92 | 4.74 | 4.90 | 4.90 | 3.16% | 129,417 |
| Sep 24, 2026 | 4.81 | 4.87 | 4.66 | 4.75 | 4.75 | -2.06% | 181,805 |
| Sep 23, 2026 | 5.04 | 5.21 | 4.80 | 4.85 | 4.85 | -3.77% | 241,377 |
| Sep 22, 2026 | 5.14 | 5.14 | 4.82 | 5.04 | 5.04 | -1.95% | 303,069 |
| Sep 21, 2026 | 4.80 | 5.30 | 4.80 | 5.14 | 5.14 | 8.21% | 356,204 |
| Sep 18, 2026 | 4.78 | 4.87 | 4.71 | 4.75 | 4.75 | 1.28% | 558,937 |
| Sep 17, 2026 | 4.53 | 4.88 | 4.53 | 4.69 | 4.69 | 4.69% | 218,208 |
| Sep 16, 2026 | 4.58 | 4.64 | 4.42 | 4.48 | 4.48 | -2.40% | 150,363 |
| Sep 15, 2026 | 4.60 | 4.65 | 4.46 | 4.59 | 4.59 | 1.10% | 140,517 |
| Sep 14, 2026 | 4.48 | 4.68 | 4.46 | 4.54 | 4.54 | 1.79% | 298,488 |
| Sep 11, 2026 | 4.40 | 4.52 | 4.40 | 4.46 | 4.46 | 1.36% | 182,818 |
| Sep 10, 2026 | 4.31 | 4.44 | 4.25 | 4.40 | 4.40 | 1.50% | 147,523 |
| Sep 9, 2026 | 4.40 | 4.44 | 4.31 | 4.34 | 4.34 | -2.14% | 88,793 |
| Sep 8, 2026 | 4.16 | 4.45 | 4.14 | 4.43 | 4.43 | 7.52% | 213,663 |
| Sep 4, 2026 | 4.25 | 4.25 | 4.06 | 4.12 | 4.12 | -3.74% | 140,977 |
| Sep 3, 2026 | 4.21 | 4.39 | 4.21 | 4.28 | 4.28 | 1.18% | 206,164 |
| Sep 2, 2026 | 4.16 | 4.30 | 4.16 | 4.23 | 4.23 | 1.20% | 200,341 |
| Sep 1, 2026 | 4.01 | 4.19 | 4.01 | 4.18 | 4.18 | 3.98% | 163,092 |
| Aug 31, 2026 | 4.02 | 4.14 | 3.97 | 4.02 | 4.02 | -0.74% | 187,137 |
| Aug 28, 2026 | 4.11 | 4.15 | 4.00 | 4.05 | 4.05 | -1.46% | 92,762 |
| Aug 27, 2026 | 4.13 | 4.13 | 4.06 | 4.11 | 4.11 | -0.72% | 84,903 |
| Aug 26, 2026 | 4.25 | 4.28 | 4.06 | 4.14 | 4.14 | -2.59% | 244,402 |
| Aug 25, 2026 | 4.15 | 4.33 | 4.05 | 4.25 | 4.25 | 2.41% | 159,434 |
| Aug 24, 2026 | 4.04 | 4.23 | 3.97 | 4.15 | 4.15 | 3.75% | 269,914 |
| Aug 21, 2026 | 3.68 | 4.06 | 3.68 | 4.00 | 4.00 | 8.70% | 205,092 |
| Aug 20, 2026 | 3.70 | 3.86 | 3.59 | 3.68 | 3.68 | -4.91% | 184,374 |
| Aug 19, 2026 | 3.60 | 3.89 | 3.58 | 3.87 | 3.87 | 7.50% | 266,400 |
| Aug 18, 2026 | 3.62 | 3.69 | 3.49 | 3.60 | 3.60 | -1.37% | 281,452 |
| Aug 17, 2026 | 3.69 | 3.74 | 3.53 | 3.65 | 3.65 | -0.27% | 278,683 |
| Aug 14, 2026 | 3.19 | 3.67 | 3.18 | 3.66 | 3.66 | 14.73% | 350,551 |
| Aug 13, 2026 | 3.26 | 3.30 | 3.02 | 3.19 | 3.19 | -0.31% | 356,647 |
| Aug 12, 2026 | 3.20 | 3.25 | 3.17 | 3.20 | 3.20 | - | 147,656 |
| Aug 11, 2026 | 3.09 | 3.22 | 3.06 | 3.20 | 3.20 | 3.90% | 125,383 |
| Aug 10, 2026 | 3.11 | 3.14 | 3.03 | 3.08 | 3.08 | 0.65% | 65,630 |
| Aug 7, 2026 | 3.00 | 3.09 | 2.97 | 3.06 | 3.06 | 3.03% | 89,099 |
| Aug 6, 2026 | 3.00 | 3.06 | 2.96 | 2.97 | 2.97 | -2.62% | 74,280 |
| Aug 5, 2026 | 3.05 | 3.16 | 3.03 | 3.05 | 3.05 | -3.48% | 89,798 |
| Aug 4, 2026 | 3.08 | 3.19 | 3.06 | 3.16 | 3.16 | - | 80,444 |
| Aug 3, 2026 | 3.00 | 3.18 | 3.00 | 3.16 | 3.16 | 3.27% | 81,411 |
| Jul 31, 2026 | 3.04 | 3.07 | 3.02 | 3.06 | 3.06 | 0.66% | 51,980 |
| Jul 30, 2026 | 3.08 | 3.11 | 3.03 | 3.04 | 3.04 | -1.94% | 71,742 |
| Jul 29, 2026 | 3.21 | 3.21 | 3.05 | 3.10 | 3.10 | -3.43% | 58,035 |
| Jul 28, 2026 | 3.20 | 3.25 | 3.16 | 3.21 | 3.21 | 0.63% | 138,396 |
| Jul 27, 2026 | 3.05 | 3.20 | 3.05 | 3.19 | 3.19 | 4.25% | 85,850 |
| Jul 24, 2026 | 2.95 | 3.06 | 2.92 | 3.06 | 3.06 | 4.44% | 48,398 |