SBC Medical Group Holdings Incorporated (SBCWW)
NASDAQ: SBCWW · Real-Time Price · USD · Warrants
0.2550
+0.0139 (5.77%)
Jun 13, 2025, 4:00 PM - Market closed
SBCWW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | - | 2,500 |
| Apr 30, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.35% | 1,200 |
| Apr 29, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.92% | 700 |
| Apr 28, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -12.04% | 1,600 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 17.93% | 100 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 9,200 |
| Apr 23, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.09% | 18,246 |
| Apr 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -8.23% | 2,100 |
| Apr 21, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 8.97% | 6,500 |
| Apr 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 8,600 |
| Apr 16, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -4.40% | 10,543 |
| Apr 15, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Apr 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.64% | 8,622 |
| Apr 11, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.12% | 2,157 |
| Apr 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 2.47% | 6,436 |
| Apr 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -11.70% | 318 |
| Apr 8, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 13.25% | 800 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -7.73% | 527 |
| Apr 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.06% | 2,041 |
| Apr 3, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.28% | 17,474 |