SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
4.000
+0.320 (8.70%)
At close: Aug 21, 2026, 4:00 PM EDT
3.995
-0.005 (-0.13%)
After-hours: Aug 21, 2026, 7:30 PM EDT
SBC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3.12 | 3.19 | 3.12 | 3.17 | 3.17 | 2.92% | 43,893 |
| Jun 30, 2026 | 3.13 | 3.15 | 3.07 | 3.08 | 3.08 | -2.22% | 55,953 |
| Jun 29, 2026 | 3.33 | 3.33 | 3.13 | 3.15 | 3.15 | -4.55% | 127,653 |
| Jun 26, 2026 | 3.16 | 3.34 | 3.08 | 3.30 | 3.30 | 3.77% | 1,241,897 |
| Jun 25, 2026 | 3.10 | 3.20 | 3.05 | 3.18 | 3.18 | 3.58% | 95,160 |
| Jun 24, 2026 | 3.10 | 3.18 | 3.07 | 3.07 | 3.07 | - | 70,265 |
| Jun 23, 2026 | 2.91 | 3.13 | 2.91 | 3.07 | 3.07 | 4.07% | 82,803 |
| Jun 22, 2026 | 3.08 | 3.09 | 2.94 | 2.95 | 2.95 | -3.91% | 118,558 |
| 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 |