SBC Medical Group Holdings Incorporated (SBCWW)
NASDAQ: SBCWW · Real-Time Price · USD · Warrants
0.2000
0.00 (0.00%)
Jul 16, 2025, 10:23 AM - Market open
SBCWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | -13.12% | 6,796 |
| Jul 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jul 11, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.00% | 2,590 |
| Jul 10, 2025 | 0.21 | 0.24 | 0.19 | 0.24 | 0.24 | 19.18% | 20,051 |
| Jul 9, 2025 | 0.20 | 0.21 | 0.18 | 0.20 | 0.20 | 5.84% | 46,016 |
| Jul 8, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -0.99% | 107,346 |
| Jul 7, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -0.15% | 15,000 |
| Jul 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.58% | 1,897 |
| Jul 2, 2025 | 0.21 | 0.24 | 0.19 | 0.19 | 0.19 | -2.00% | 30,790 |
| Jul 1, 2025 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | 1.04% | 14,524 |
| Jun 30, 2025 | 0.19 | 0.22 | 0.19 | 0.19 | 0.19 | -0.97% | 79,150 |
| Jun 27, 2025 | 0.19 | 0.23 | 0.19 | 0.20 | 0.20 | -0.86% | 51,129 |
| Jun 26, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 8.08% | 16,427 |
| Jun 25, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -9.00% | 38,659 |
| Jun 24, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | 5.21% | 12,050 |
| Jun 23, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -17.76% | 21,954 |
| Jun 20, 2025 | 0.27 | 0.27 | 0.22 | 0.23 | 0.23 | -9.35% | 48,980 |
| Jun 18, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 2.04% | 16,300 |
| Jun 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.03% | 600 |
| Jun 16, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -0.98% | 27,720 |
| Jun 13, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 5.77% | 7,455 |
| Jun 12, 2025 | 0.22 | 0.27 | 0.22 | 0.24 | 0.24 | -3.56% | 27,500 |
| Jun 11, 2025 | 0.20 | 0.25 | 0.20 | 0.25 | 0.25 | 9.62% | 116,177 |
| Jun 10, 2025 | 0.20 | 0.27 | 0.20 | 0.23 | 0.23 | 4.48% | 28,249 |
| Jun 9, 2025 | 0.18 | 0.23 | 0.18 | 0.22 | 0.22 | 3.95% | 33,416 |
| Jun 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 20,152 |
| Jun 5, 2025 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | - | 18,173 |
| Jun 4, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | -4.76% | 33,000 |
| Jun 3, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 29,970 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.33% | 2,204 |
| May 30, 2025 | 0.20 | 0.24 | 0.20 | 0.20 | 0.20 | -1.70% | 37,369 |
| May 29, 2025 | 0.21 | 0.24 | 0.21 | 0.21 | 0.21 | -11.43% | 2,197 |
| May 28, 2025 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -3.00% | 902 |
| May 27, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | 18.52% | 10,300 |
| May 23, 2025 | 0.19 | 0.27 | 0.19 | 0.20 | 0.20 | 6.58% | 32,811 |
| May 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,330 |
| May 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 1,400 |
| May 20, 2025 | 0.21 | 0.21 | 0.17 | 0.21 | 0.21 | 0.14% | 20,239 |
| May 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| May 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20 |
| May 15, 2025 | 0.19 | 0.21 | 0.17 | 0.21 | 0.21 | 1.06% | 11,496 |
| May 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 15.28% | 221 |
| May 13, 2025 | 0.17 | 0.18 | 0.13 | 0.18 | 0.18 | 37.30% | 15,875 |
| May 12, 2025 | 0.18 | 0.19 | 0.13 | 0.13 | 0.13 | -31.00% | 72,904 |
| May 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 23.38% | 100 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 300 |
| May 7, 2025 | 0.18 | 0.23 | 0.15 | 0.15 | 0.15 | -9.41% | 5,907 |
| May 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 36.00% | 10,000 |
| May 5, 2025 | 0.14 | 0.17 | 0.13 | 0.13 | 0.13 | -10.78% | 6,700 |
| May 2, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.07% | 17,200 |