SBC Medical Group Holdings Incorporated (SBCWW)
NASDAQ: SBCWW · Real-Time Price · USD · Warrants
0.1451
+0.0001 (0.07%)
At close: May 26, 2026, 4:00 PM EDT
0.1460
+0.0009 (0.62%)
After-hours: May 26, 2026, 4:00 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 30,829 |
| May 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.40% | 33,962 |
| May 21, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.57% | 4,183 |
| May 20, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.68% | 26,267 |
| May 19, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -28.72% | 35,515 |
| May 15, 2026 | 0.19 | 0.22 | 0.17 | 0.22 | 0.22 | 27.62% | 143,341 |
| May 14, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -22.46% | 41,808 |
| May 13, 2026 | 0.23 | 0.23 | 0.20 | 0.22 | 0.22 | 1.15% | 3,901 |
| May 12, 2026 | 0.23 | 0.27 | 0.21 | 0.22 | 0.22 | 10.75% | 4,000 |
| May 11, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.06% | 7,840 |
| May 8, 2026 | 0.23 | 0.27 | 0.20 | 0.20 | 0.20 | -3.57% | 8,200 |
| May 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 16.67% | 3,183 |
| Apr 30, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -17.20% | 877 |
| Apr 29, 2026 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | -1.18% | 6,868 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.20 | 0.22 | 0.22 | 22.22% | 26,130 |
| Apr 27, 2026 | 0.18 | 0.21 | 0.18 | 0.18 | 0.18 | - | 41,767 |
| Apr 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.59% | 1,000 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.16% | 30,845 |
| Apr 22, 2026 | 0.22 | 0.23 | 0.18 | 0.20 | 0.20 | -8.36% | 177,237 |
| Apr 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 84,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.35% | 71,869 |
| Apr 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 20,717 |
| Apr 15, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 4.15% | 18,849 |
| Apr 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.55% | 1,120 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -12.93% | 23,342 |
| Apr 8, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 6.89% | 6,900 |
| Apr 7, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -12.93% | 17,826 |
| Apr 6, 2026 | 0.30 | 0.32 | 0.25 | 0.29 | 0.29 | -9.38% | 6,917 |
| Apr 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 151 |
| Apr 1, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 16.36% | 285 |
| Mar 30, 2026 | 0.33 | 0.34 | 0.26 | 0.28 | 0.28 | -15.38% | 26,800 |
| Mar 27, 2026 | 0.30 | 0.33 | 0.25 | 0.33 | 0.33 | 8.46% | 32,700 |
| Mar 24, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 0.72% | 3,300 |
| Mar 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 19.21% | 3,223 |
| Mar 6, 2026 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -19.10% | 8,280 |
| Mar 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.70% | 393 |
| Feb 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.03% | 468 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.27 | 0.30 | 0.30 | -3.28% | 12,171 |
| Feb 23, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.50% | 23,708 |
| Feb 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -12.41% | 3,415 |
| Feb 18, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 10.13% | 946 |
| Feb 17, 2026 | 0.30 | 0.31 | 0.27 | 0.31 | 0.31 | 0.32% | 244,884 |
| Feb 13, 2026 | 0.27 | 0.31 | 0.27 | 0.31 | 0.31 | 6.93% | 56,720 |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.03% | 898 |
| Feb 11, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 4.13% | 5,997 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | 3.15% | 200 |
| Feb 9, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -9.09% | 95,302 |
| Feb 6, 2026 | 0.32 | 0.32 | 0.25 | 0.30 | 0.30 | -5.71% | 248,962 |
| Feb 5, 2026 | 0.40 | 0.40 | 0.32 | 0.32 | 0.32 | - | 61,220 |
| Feb 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 30,617 |