SBC Medical Group Holdings Incorporated SBC
NASDAQ · United States · Commercial Services
$5.07+0.13 (+2.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5.07 | +2.63% | $4.91 | $5.23 | $4.87 | 218.20K |
| 2026-09-30 | $4.94 | +2.07% | $4.88 | $5.04 | $4.88 | 112.20K |
| 2026-09-29 | $4.84 | -3.78% | $5.01 | $5.01 | $4.79 | 254.40K |
| 2026-09-28 | $5.03 | +2.65% | $4.83 | $5.09 | $4.76 | 194.90K |
| 2026-09-25 | $4.90 | +3.16% | $4.82 | $4.92 | $4.74 | 129.40K |
| 2026-09-24 | $4.75 | -2.06% | $4.81 | $4.86 | $4.66 | 181.80K |
| 2026-09-23 | $4.85 | -3.77% | $5.04 | $5.21 | $4.80 | 241.40K |
| 2026-09-22 | $5.04 | -1.95% | $5.14 | $5.14 | $4.82 | 303.10K |
| 2026-09-21 | $5.14 | +8.21% | $4.80 | $5.30 | $4.80 | 356.10K |
| 2026-09-18 | $4.75 | +1.28% | $4.78 | $4.87 | $4.70 | 558.90K |
| 2026-09-17 | $4.69 | +4.69% | $4.53 | $4.88 | $4.53 | 218.20K |
| 2026-09-16 | $4.48 | -2.40% | $4.58 | $4.64 | $4.42 | 150.40K |
| 2026-09-15 | $4.59 | +1.10% | $4.60 | $4.65 | $4.46 | 140.40K |
| 2026-09-14 | $4.54 | +1.79% | $4.47 | $4.68 | $4.46 | 298.50K |
| 2026-09-11 | $4.46 | +1.36% | $4.40 | $4.52 | $4.40 | 182.80K |
| 2026-09-10 | $4.40 | +1.50% | $4.31 | $4.44 | $4.25 | 147.50K |
| 2026-09-09 | $4.34 | -2.14% | $4.40 | $4.44 | $4.30 | 88.80K |
| 2026-09-08 | $4.43 | +7.52% | $4.16 | $4.45 | $4.14 | 213.20K |
| 2026-09-04 | $4.12 | -3.74% | $4.25 | $4.25 | $4.06 | 141.00K |
| 2026-09-03 | $4.28 | +1.18% | $4.21 | $4.39 | $4.21 | 205.70K |
| 2026-09-02 | $4.23 | +1.20% | $4.16 | $4.30 | $4.16 | 200.30K |
| 2026-09-01 | $4.18 | +3.98% | $4.01 | $4.19 | $4.01 | 163.10K |
| 2026-08-31 | $4.02 | -0.74% | $4.01 | $4.14 | $3.96 | 186.60K |
| 2026-08-28 | $4.05 | -1.46% | $4.11 | $4.15 | $4.00 | 92.80K |
| 2026-08-27 | $4.11 | -0.72% | $4.13 | $4.13 | $4.05 | 84.90K |
| 2026-08-26 | $4.14 | -2.59% | $4.25 | $4.28 | $4.06 | 244.40K |
| 2026-08-25 | $4.25 | +2.41% | $4.15 | $4.33 | $4.05 | 159.40K |
| 2026-08-24 | $4.15 | +3.75% | $4.04 | $4.23 | $3.97 | 269.90K |
| 2026-08-21 | $4.00 | +8.70% | $3.68 | $4.06 | $3.68 | 205.10K |
| 2026-08-20 | $3.68 | -4.91% | $3.70 | $3.86 | $3.59 | 184.40K |
| 2026-08-19 | $3.87 | +7.50% | $3.60 | $3.89 | $3.58 | 266.40K |
| 2026-08-18 | $3.60 | -1.37% | $3.62 | $3.68 | $3.49 | 281.50K |
| 2026-08-17 | $3.65 | -0.27% | $3.69 | $3.74 | $3.53 | 278.70K |
| 2026-08-14 | $3.66 | +14.73% | $3.19 | $3.67 | $3.17 | 350.40K |
| 2026-08-13 | $3.19 | -0.31% | $3.26 | $3.30 | $3.02 | 356.60K |
| 2026-08-12 | $3.20 | 0.00% | $3.20 | $3.25 | $3.17 | 147.60K |
| 2026-08-11 | $3.20 | +3.90% | $3.09 | $3.21 | $3.06 | 125.40K |
| 2026-08-10 | $3.08 | +0.65% | $3.11 | $3.14 | $3.03 | 65.60K |
| 2026-08-07 | $3.06 | +3.03% | $3.00 | $3.09 | $2.97 | 89.10K |
| 2026-08-06 | $2.97 | -2.62% | $3.00 | $3.06 | $2.96 | 74.30K |
| 2026-08-05 | $3.05 | -3.48% | $3.05 | $3.16 | $3.03 | 89.80K |
| 2026-08-04 | $3.16 | 0.00% | $3.08 | $3.19 | $3.06 | 80.40K |
| 2026-08-03 | $3.16 | +3.27% | $3.00 | $3.18 | $3.00 | 81.40K |
| 2026-07-31 | $3.06 | +0.66% | $3.04 | $3.07 | $3.02 | 52.00K |
| 2026-07-30 | $3.04 | -1.94% | $3.08 | $3.11 | $3.03 | 71.70K |
| 2026-07-29 | $3.10 | -3.43% | $3.21 | $3.21 | $3.05 | 58.00K |
| 2026-07-28 | $3.21 | +0.63% | $3.20 | $3.25 | $3.16 | 138.40K |
| 2026-07-27 | $3.19 | +4.25% | $3.05 | $3.20 | $3.05 | 85.80K |
| 2026-07-24 | $3.06 | +4.44% | $2.95 | $3.06 | $2.92 | 48.40K |
| 2026-07-23 | $2.93 | 0.00% | $2.87 | $2.95 | $2.86 | 58.10K |
| 2026-07-22 | $2.93 | -1.68% | $2.99 | $2.99 | $2.91 | 69.80K |
| 2026-07-21 | $2.98 | -1.97% | $2.96 | $3.04 | $2.96 | 69.90K |
| 2026-07-20 | $3.04 | -1.30% | $3.09 | $3.10 | $3.02 | 46.90K |
| 2026-07-17 | $3.08 | -2.84% | $3.15 | $3.17 | $3.07 | 50.10K |
| 2026-07-16 | $3.17 | +2.92% | $3.11 | $3.21 | $3.11 | 74.70K |
| 2026-07-15 | $3.08 | -0.32% | $3.10 | $3.12 | $3.05 | 54.50K |
| 2026-07-14 | $3.09 | -0.32% | $3.09 | $3.12 | $3.04 | 46.70K |
| 2026-07-13 | $3.10 | +4.38% | $3.01 | $3.12 | $2.99 | 60.30K |
| 2026-07-10 | $2.97 | -0.34% | $2.96 | $2.98 | $2.90 | 74.10K |
| 2026-07-09 | $2.98 | +0.34% | $2.99 | $2.99 | $2.82 | 116.90K |
| 2026-07-08 | $2.97 | +0.34% | $2.96 | $3.05 | $2.88 | 157.10K |
| 2026-07-07 | $2.96 | -3.90% | $3.12 | $3.12 | $2.95 | 138.20K |
| 2026-07-06 | $3.08 | -5.23% | $3.27 | $3.27 | $3.05 | 188.50K |
| 2026-07-02 | $3.25 | +2.52% | $3.21 | $3.30 | $3.18 | 61.80K |
| 2026-07-01 | $3.17 | +2.92% | $3.12 | $3.19 | $3.12 | 43.90K |
| 2026-06-30 | $3.08 | -2.22% | $3.13 | $3.15 | $3.07 | 55.70K |
| 2026-06-29 | $3.15 | -4.55% | $3.33 | $3.33 | $3.13 | 127.50K |
| 2026-06-26 | $3.30 | +3.77% | $3.16 | $3.34 | $3.08 | 1.24M |
| 2026-06-25 | $3.18 | +3.58% | $3.10 | $3.20 | $3.05 | 95.10K |
| 2026-06-24 | $3.07 | 0.00% | $3.10 | $3.18 | $3.07 | 70.30K |
| 2026-06-23 | $3.07 | +4.07% | $2.91 | $3.13 | $2.91 | 82.70K |
| 2026-06-22 | $2.95 | -3.91% | $3.08 | $3.09 | $2.94 | 118.50K |
| 2026-06-18 | $3.07 | +2.33% | $3.05 | $3.07 | $3.00 | 78.20K |
| 2026-06-17 | $3.00 | +0.33% | $3.02 | $3.14 | $2.96 | 98.10K |
| 2026-06-16 | $2.99 | +2.75% | $2.93 | $3.02 | $2.92 | 77.50K |
| 2026-06-15 | $2.91 | +1.39% | $2.94 | $2.97 | $2.88 | 62.90K |
| 2026-06-12 | $2.87 | -4.01% | $2.99 | $3.08 | $2.87 | 86.40K |
| 2026-06-11 | $2.99 | -0.99% | $2.95 | $3.05 | $2.93 | 87.90K |
| 2026-06-10 | $3.02 | +1.00% | $2.98 | $3.05 | $2.97 | 57.00K |
| 2026-06-09 | $2.99 | +1.01% | $2.96 | $3.02 | $2.96 | 62.20K |
| 2026-06-08 | $2.96 | -1.66% | $3.00 | $3.07 | $2.96 | 73.10K |
| 2026-06-05 | $3.01 | -1.63% | $3.03 | $3.03 | $2.95 | 111.00K |
| 2026-06-04 | $3.06 | -0.33% | $3.07 | $3.12 | $3.03 | 65.50K |
| 2026-06-03 | $3.07 | -4.06% | $3.12 | $3.17 | $3.03 | 98.30K |
| 2026-06-02 | $3.20 | -0.31% | $3.18 | $3.20 | $3.11 | 78.40K |
| 2026-06-01 | $3.21 | 0.00% | $3.25 | $3.55 | $3.17 | 367.80K |
| 2026-05-29 | $3.21 | +0.63% | $3.18 | $3.29 | $3.17 | 260.90K |
| 2026-05-28 | $3.19 | +2.90% | $3.21 | $3.21 | $3.08 | 180.70K |
| 2026-05-27 | $3.10 | -0.64% | $3.08 | $3.15 | $3.08 | 78.70K |
| 2026-05-26 | $3.12 | +1.63% | $3.08 | $3.15 | $3.05 | 117.00K |