SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
3.070
+0.120 (4.07%)
At close: Jun 23, 2026, 4:00 PM EDT
3.070
0.00 (0.00%)
After-hours: Jun 23, 2026, 4:00 PM EDT
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.08 | 3.09 | 2.94 | 2.95 | 2.95 | -3.91% | 118,535 |
| Jun 18, 2026 | 3.05 | 3.07 | 3.00 | 3.07 | 3.07 | 2.33% | 78,167 |
| Jun 17, 2026 | 3.02 | 3.14 | 2.96 | 3.00 | 3.00 | 0.33% | 98,078 |
| Jun 16, 2026 | 2.93 | 3.02 | 2.92 | 2.99 | 2.99 | 2.75% | 77,537 |
| Jun 15, 2026 | 2.94 | 2.97 | 2.88 | 2.91 | 2.91 | 1.39% | 62,864 |
| Jun 12, 2026 | 2.99 | 3.08 | 2.87 | 2.87 | 2.87 | -4.01% | 86,610 |
| Jun 11, 2026 | 2.95 | 3.05 | 2.94 | 2.99 | 2.99 | -0.99% | 87,869 |
| Jun 10, 2026 | 2.98 | 3.05 | 2.97 | 3.02 | 3.02 | 1.00% | 57,039 |
| Jun 9, 2026 | 2.96 | 3.02 | 2.96 | 2.99 | 2.99 | 1.01% | 62,206 |
| Jun 8, 2026 | 3.00 | 3.07 | 2.96 | 2.96 | 2.96 | -1.66% | 73,084 |
| Jun 5, 2026 | 3.03 | 3.03 | 2.96 | 3.01 | 3.01 | -1.63% | 111,012 |
| Jun 4, 2026 | 3.07 | 3.12 | 3.03 | 3.06 | 3.06 | -0.33% | 65,510 |
| Jun 3, 2026 | 3.12 | 3.17 | 3.03 | 3.07 | 3.07 | -4.06% | 98,348 |
| Jun 2, 2026 | 3.18 | 3.20 | 3.11 | 3.20 | 3.20 | -0.31% | 78,350 |
| Jun 1, 2026 | 3.25 | 3.55 | 3.17 | 3.21 | 3.21 | - | 367,828 |
| May 29, 2026 | 3.18 | 3.29 | 3.17 | 3.21 | 3.21 | 0.63% | 260,954 |
| May 28, 2026 | 3.21 | 3.21 | 3.08 | 3.19 | 3.19 | 2.90% | 180,702 |
| May 27, 2026 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | -0.64% | 78,708 |
| May 26, 2026 | 3.08 | 3.15 | 3.05 | 3.12 | 3.12 | 1.63% | 117,330 |
| May 22, 2026 | 3.11 | 3.12 | 3.06 | 3.07 | 3.07 | -0.97% | 70,587 |
| May 21, 2026 | 3.21 | 3.24 | 3.05 | 3.10 | 3.10 | -4.02% | 86,003 |
| May 20, 2026 | 2.86 | 3.24 | 2.86 | 3.23 | 3.23 | 11.76% | 181,028 |
| May 19, 2026 | 2.87 | 2.91 | 2.78 | 2.89 | 2.89 | 0.70% | 176,800 |
| May 18, 2026 | 2.95 | 2.99 | 2.85 | 2.87 | 2.87 | -3.37% | 91,823 |
| May 15, 2026 | 3.05 | 3.05 | 2.95 | 2.97 | 2.97 | -0.34% | 122,554 |
| May 14, 2026 | 3.13 | 3.19 | 2.95 | 2.98 | 2.98 | -7.74% | 175,340 |
| May 13, 2026 | 3.31 | 3.31 | 3.18 | 3.23 | 3.23 | -2.42% | 218,188 |
| May 12, 2026 | 3.16 | 3.32 | 3.14 | 3.31 | 3.31 | 4.75% | 185,704 |
| May 11, 2026 | 3.17 | 3.26 | 3.12 | 3.16 | 3.16 | -0.63% | 175,287 |
| May 8, 2026 | 3.18 | 3.22 | 3.15 | 3.18 | 3.18 | -0.93% | 68,133 |
| May 7, 2026 | 3.25 | 3.25 | 3.18 | 3.21 | 3.21 | -0.31% | 65,732 |
| May 6, 2026 | 3.26 | 3.26 | 3.16 | 3.22 | 3.22 | 0.63% | 107,802 |
| May 5, 2026 | 3.27 | 3.39 | 3.20 | 3.20 | 3.20 | -2.44% | 91,946 |
| May 4, 2026 | 3.35 | 3.35 | 3.19 | 3.28 | 3.28 | -0.91% | 81,604 |
| May 1, 2026 | 3.30 | 3.39 | 3.26 | 3.31 | 3.31 | 0.30% | 155,411 |
| Apr 30, 2026 | 3.31 | 3.35 | 3.26 | 3.30 | 3.30 | - | 239,808 |
| Apr 29, 2026 | 3.36 | 3.46 | 3.26 | 3.30 | 3.30 | -2.37% | 226,450 |
| Apr 28, 2026 | 3.38 | 3.42 | 3.34 | 3.38 | 3.38 | - | 115,807 |
| Apr 27, 2026 | 3.36 | 3.42 | 3.31 | 3.38 | 3.38 | 0.90% | 128,351 |
| Apr 24, 2026 | 3.42 | 3.52 | 3.35 | 3.35 | 3.35 | -1.47% | 170,969 |
| Apr 23, 2026 | 3.40 | 3.41 | 3.30 | 3.40 | 3.40 | - | 140,331 |
| Apr 22, 2026 | 3.65 | 3.69 | 3.35 | 3.40 | 3.40 | -6.85% | 271,723 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.43 | 3.65 | 3.65 | -1.88% | 289,640 |
| Apr 20, 2026 | 3.62 | 3.75 | 3.48 | 3.72 | 3.72 | -17.15% | 962,587 |
| Apr 17, 2026 | 4.40 | 4.51 | 4.37 | 4.49 | 4.49 | 1.58% | 96,842 |
| Apr 16, 2026 | 4.35 | 4.46 | 4.32 | 4.42 | 4.42 | 1.61% | 38,502 |
| Apr 15, 2026 | 4.36 | 4.40 | 4.30 | 4.35 | 4.35 | -0.23% | 37,691 |
| Apr 14, 2026 | 4.30 | 4.37 | 4.27 | 4.36 | 4.36 | 1.40% | 26,448 |
| Apr 13, 2026 | 4.17 | 4.41 | 4.13 | 4.30 | 4.30 | 3.61% | 51,721 |
| Apr 10, 2026 | 4.20 | 4.20 | 4.06 | 4.15 | 4.15 | -0.48% | 40,573 |