SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
3.230
-0.080 (-2.42%)
At close: May 13, 2026, 4:00 PM EDT
3.260
+0.030 (0.93%)
Pre-market: May 14, 2026, 8:19 AM EDT
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 3.31 | 3.31 | 3.18 | 3.23 | 3.23 | -2.42% | 217,538 |
| May 12, 2026 | 3.16 | 3.32 | 3.14 | 3.31 | 3.31 | 4.75% | 185,599 |
| May 11, 2026 | 3.17 | 3.26 | 3.12 | 3.16 | 3.16 | -0.63% | 175,247 |
| May 8, 2026 | 3.18 | 3.22 | 3.15 | 3.18 | 3.18 | -0.93% | 67,933 |
| 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% | 91,942 |
| May 4, 2026 | 3.35 | 3.35 | 3.19 | 3.28 | 3.28 | -0.91% | 81,603 |
| May 1, 2026 | 3.30 | 3.39 | 3.26 | 3.31 | 3.31 | 0.30% | 155,290 |
| 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% | 226,418 |
| 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% | 170,263 |
| Apr 23, 2026 | 3.40 | 3.41 | 3.30 | 3.40 | 3.40 | - | 139,435 |
| Apr 22, 2026 | 3.65 | 3.69 | 3.35 | 3.40 | 3.40 | -6.85% | 271,485 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.43 | 3.65 | 3.65 | -1.88% | 289,337 |
| Apr 20, 2026 | 3.62 | 3.75 | 3.48 | 3.72 | 3.72 | -17.15% | 959,964 |
| Apr 17, 2026 | 4.40 | 4.51 | 4.37 | 4.49 | 4.49 | 1.58% | 82,415 |
| Apr 16, 2026 | 4.35 | 4.46 | 4.32 | 4.42 | 4.42 | 1.61% | 38,168 |
| 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% | 26,435 |
| Apr 13, 2026 | 4.17 | 4.41 | 4.13 | 4.30 | 4.30 | 3.61% | 51,692 |
| Apr 10, 2026 | 4.20 | 4.20 | 4.06 | 4.15 | 4.15 | -0.48% | 40,573 |
| Apr 9, 2026 | 4.30 | 4.30 | 4.08 | 4.17 | 4.17 | -3.92% | 119,313 |
| Apr 8, 2026 | 4.53 | 4.53 | 4.33 | 4.34 | 4.34 | -2.91% | 18,746 |
| Apr 7, 2026 | 4.53 | 4.58 | 4.44 | 4.47 | 4.47 | -1.32% | 43,828 |
| Apr 6, 2026 | 4.54 | 4.73 | 4.48 | 4.53 | 4.53 | 1.34% | 49,912 |
| Apr 2, 2026 | 4.27 | 4.48 | 4.22 | 4.47 | 4.47 | 1.59% | 40,937 |
| Apr 1, 2026 | 4.18 | 4.45 | 4.12 | 4.40 | 4.40 | 5.26% | 50,052 |
| Mar 31, 2026 | 4.09 | 4.22 | 4.01 | 4.18 | 4.18 | 2.20% | 98,499 |
| Mar 30, 2026 | 3.96 | 4.09 | 3.88 | 4.09 | 4.09 | 3.28% | 42,685 |
| Mar 27, 2026 | 3.73 | 3.96 | 3.66 | 3.96 | 3.96 | 4.21% | 48,393 |
| Mar 26, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | -0.26% | 24,203 |
| Mar 25, 2026 | 3.86 | 3.86 | 3.76 | 3.81 | 3.81 | -1.30% | 18,266 |
| Mar 24, 2026 | 3.87 | 3.94 | 3.84 | 3.86 | 3.86 | -1.03% | 26,566 |
| Mar 23, 2026 | 3.70 | 3.94 | 3.70 | 3.90 | 3.90 | 5.41% | 80,195 |
| Mar 20, 2026 | 3.68 | 3.77 | 3.58 | 3.70 | 3.70 | 1.93% | 63,386 |
| Mar 19, 2026 | 3.50 | 3.66 | 3.49 | 3.63 | 3.63 | 3.71% | 56,238 |
| Mar 18, 2026 | 3.58 | 3.64 | 3.50 | 3.50 | 3.50 | -3.85% | 34,250 |
| Mar 17, 2026 | 3.54 | 3.74 | 3.54 | 3.64 | 3.64 | 2.82% | 26,775 |
| Mar 16, 2026 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 13,087 |
| Mar 13, 2026 | 3.53 | 3.64 | 3.51 | 3.56 | 3.56 | 0.85% | 12,650 |
| Mar 12, 2026 | 3.66 | 3.66 | 3.50 | 3.53 | 3.53 | -3.55% | 12,606 |
| Mar 11, 2026 | 3.75 | 3.75 | 3.62 | 3.66 | 3.66 | -2.40% | 19,399 |
| Mar 10, 2026 | 3.79 | 3.89 | 3.74 | 3.75 | 3.75 | -2.85% | 21,442 |
| Mar 9, 2026 | 3.72 | 3.90 | 3.72 | 3.86 | 3.86 | 3.76% | 38,347 |
| Mar 6, 2026 | 3.66 | 3.77 | 3.62 | 3.72 | 3.72 | 1.64% | 37,967 |
| Mar 5, 2026 | 3.76 | 3.80 | 3.64 | 3.66 | 3.66 | -3.94% | 25,475 |
| Mar 4, 2026 | 3.75 | 3.92 | 3.75 | 3.81 | 3.81 | 2.42% | 44,077 |