SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
4.460
+0.060 (1.36%)
At close: Sep 11, 2026, 4:00 PM EDT
4.453
-0.007 (-0.16%)
After-hours: Sep 11, 2026, 4:21 PM EDT
SBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.40 | 4.52 | 4.40 | 4.46 | 4.46 | 1.36% | 182,618 |
| 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% | 88,780 |
| Sep 8, 2026 | 4.16 | 4.45 | 4.14 | 4.43 | 4.43 | 7.52% | 212,998 |
| 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% | 205,689 |
| Sep 2, 2026 | 4.16 | 4.30 | 4.16 | 4.23 | 4.23 | 1.20% | 200,310 |
| Sep 1, 2026 | 4.01 | 4.19 | 4.01 | 4.18 | 4.18 | 3.98% | 163,091 |
| Aug 31, 2026 | 4.02 | 4.14 | 3.97 | 4.02 | 4.02 | -0.74% | 186,121 |
| Aug 28, 2026 | 4.11 | 4.15 | 4.00 | 4.05 | 4.05 | -1.46% | 92,761 |
| Aug 27, 2026 | 4.13 | 4.13 | 4.06 | 4.11 | 4.11 | -0.72% | 84,900 |
| Aug 26, 2026 | 4.25 | 4.28 | 4.06 | 4.14 | 4.14 | -2.59% | 244,401 |
| Aug 25, 2026 | 4.15 | 4.33 | 4.05 | 4.25 | 4.25 | 2.41% | 159,433 |
| Aug 24, 2026 | 4.04 | 4.23 | 3.97 | 4.15 | 4.15 | 3.75% | 269,840 |
| Aug 21, 2026 | 3.68 | 4.06 | 3.68 | 4.00 | 4.00 | 8.70% | 205,083 |
| Aug 20, 2026 | 3.70 | 3.86 | 3.59 | 3.68 | 3.68 | -4.91% | 184,372 |
| Aug 19, 2026 | 3.60 | 3.89 | 3.58 | 3.87 | 3.87 | 7.50% | 265,900 |
| 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% | 278,669 |
| Aug 14, 2026 | 3.19 | 3.67 | 3.18 | 3.66 | 3.66 | 14.73% | 350,289 |
| 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 | - | 147,632 |
| Aug 11, 2026 | 3.09 | 3.22 | 3.06 | 3.20 | 3.20 | 3.90% | 124,334 |
| Aug 10, 2026 | 3.11 | 3.14 | 3.03 | 3.08 | 3.08 | 0.65% | 65,629 |
| Aug 7, 2026 | 3.00 | 3.09 | 2.97 | 3.06 | 3.06 | 3.03% | 89,098 |
| Aug 6, 2026 | 3.00 | 3.06 | 2.96 | 2.97 | 2.97 | -2.62% | 73,510 |
| Aug 5, 2026 | 3.05 | 3.16 | 3.03 | 3.05 | 3.05 | -3.48% | 89,788 |
| Aug 4, 2026 | 3.08 | 3.19 | 3.06 | 3.16 | 3.16 | - | 80,442 |
| 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 |
| Jul 23, 2026 | 2.87 | 2.95 | 2.86 | 2.93 | 2.93 | - | 58,080 |
| Jul 22, 2026 | 2.99 | 2.99 | 2.91 | 2.93 | 2.93 | -1.68% | 70,109 |
| Jul 21, 2026 | 2.97 | 3.04 | 2.97 | 2.98 | 2.98 | -1.97% | 69,864 |
| Jul 20, 2026 | 3.09 | 3.10 | 3.02 | 3.04 | 3.04 | -1.30% | 46,856 |
| Jul 17, 2026 | 3.15 | 3.17 | 3.07 | 3.08 | 3.08 | -2.84% | 50,123 |
| Jul 16, 2026 | 3.11 | 3.21 | 3.11 | 3.17 | 3.17 | 2.92% | 74,667 |
| Jul 15, 2026 | 3.10 | 3.12 | 3.05 | 3.08 | 3.08 | -0.32% | 54,505 |
| Jul 14, 2026 | 3.09 | 3.12 | 3.04 | 3.09 | 3.09 | -0.32% | 46,698 |
| Jul 13, 2026 | 3.01 | 3.12 | 2.99 | 3.10 | 3.10 | 4.38% | 60,455 |
| Jul 10, 2026 | 2.96 | 2.98 | 2.90 | 2.97 | 2.97 | -0.34% | 74,118 |
| Jul 9, 2026 | 2.99 | 2.99 | 2.82 | 2.98 | 2.98 | 0.34% | 116,944 |
| Jul 8, 2026 | 2.96 | 3.05 | 2.88 | 2.97 | 2.97 | 0.34% | 157,163 |
| Jul 7, 2026 | 3.12 | 3.12 | 2.95 | 2.96 | 2.96 | -3.90% | 138,203 |
| Jul 6, 2026 | 3.27 | 3.27 | 3.05 | 3.08 | 3.08 | -5.23% | 188,501 |
| Jul 2, 2026 | 3.21 | 3.30 | 3.18 | 3.25 | 3.25 | 2.52% | 61,913 |