SBC Medical Group Holdings Incorporated (SBC) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SBC Historical Return
If you invested $1000 in SBC Medical Group Holdings Incorporated (SBC) since IPO date, it would be worth $476.41 as of September 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $447.22, while $1000 invested 1 year ago would be worth $1,040.57. This corresponds to total returns of -52.36%, -55.28%, 4.06%, respectively, with annualized returns of -17.01%, -23.53%, 4.06%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SBC Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 16, 2026 | 4.58 | 4.48 | 4.48 | 4.64 | 4.42 | 150,360 |
| September 15, 2026 | 4.6 | 4.59 | 4.59 | 4.65 | 4.46 | 140,399 |
| September 11, 2026 | 4.4 | 4.46 | 4.46 | 4.51 | 4.4 | 182,818 |
| September 10, 2026 | 4.31 | 4.4 | 4.4 | 4.44 | 4.25 | 147,523 |
| September 09, 2026 | 4.4 | 4.34 | 4.34 | 4.44 | 4.31 | 88,780 |
| September 08, 2026 | 4.16 | 4.43 | 4.43 | 4.45 | 4.14 | 212,998 |
| September 04, 2026 | 4.25 | 4.12 | 4.12 | 4.25 | 4.06 | 140,977 |
| September 03, 2026 | 4.21 | 4.28 | 4.28 | 4.39 | 4.21 | 206,192 |
| September 02, 2026 | 4.16 | 4.23 | 4.23 | 4.3 | 4.16 | 200,341 |
| September 01, 2026 | 4.01 | 4.18 | 4.18 | 4.19 | 4.01 | 163,091 |
| August 31, 2026 | 4.01 | 4.02 | 4.02 | 4.14 | 3.97 | 186,621 |
| August 28, 2026 | 4.11 | 4.05 | 4.05 | 4.15 | 4 | 92,762 |
| August 27, 2026 | 4.13 | 4.11 | 4.11 | 4.13 | 4.06 | 84,900 |
| August 26, 2026 | 4.25 | 4.14 | 4.14 | 4.28 | 4.06 | 244,402 |
| August 25, 2026 | 4.15 | 4.25 | 4.25 | 4.33 | 4.05 | 159,433 |
| August 24, 2026 | 4.04 | 4.15 | 4.15 | 4.23 | 3.97 | 269,854 |
| August 21, 2026 | 3.68 | 4 | 4 | 4.06 | 3.68 | 205,084 |
| August 20, 2026 | 3.7 | 3.68 | 3.68 | 3.86 | 3.59 | 184,373 |
| August 19, 2026 | 3.6 | 3.87 | 3.87 | 3.89 | 3.58 | 0 |
| August 18, 2026 | 3.62 | 3.6 | 3.6 | 3.68 | 3.49 | 281,439 |
| August 17, 2026 | 3.69 | 3.65 | 3.65 | 3.74 | 3.53 | 278,669 |
| August 14, 2026 | 3.19 | 3.66 | 3.66 | 3.67 | 3.18 | 350,291 |
| August 13, 2026 | 3.26 | 3.19 | 3.19 | 3.3 | 3.02 | 356,647 |
| August 12, 2026 | 3.2 | 3.2 | 3.2 | 3.25 | 3.17 | 0 |
| August 11, 2026 | 3.09 | 3.2 | 3.2 | 3.21 | 3.06 | 0 |
| August 10, 2026 | 3.11 | 3.08 | 3.08 | 3.14 | 3.03 | 65,630 |
| August 07, 2026 | 3 | 3.06 | 3.06 | 3.09 | 2.97 | 89,098 |
| August 06, 2026 | 3 | 2.97 | 2.97 | 3.06 | 2.96 | 74,280 |
| August 05, 2026 | 3.05 | 3.05 | 3.05 | 3.16 | 3.03 | 89,798 |
| August 04, 2026 | 3.08 | 3.16 | 3.16 | 3.19 | 3.06 | 80,442 |
| August 03, 2026 | 3 | 3.16 | 3.16 | 3.18 | 3 | 81,360 |
| July 31, 2026 | 3.04 | 3.06 | 3.06 | 3.07 | 3.02 | 51,957 |
| July 30, 2026 | 3.08 | 3.04 | 3.04 | 3.11 | 3.03 | 71,741 |
| July 29, 2026 | 3.21 | 3.1 | 3.1 | 3.21 | 3.05 | 58,035 |
| July 28, 2026 | 3.2 | 3.21 | 3.21 | 3.25 | 3.16 | 138,395 |
| July 27, 2026 | 3.05 | 3.19 | 3.19 | 3.2 | 3.05 | 85,849 |
| July 24, 2026 | 2.95 | 3.06 | 3.06 | 3.06 | 2.92 | 48,390 |
| July 23, 2026 | 2.87 | 2.93 | 2.93 | 2.95 | 2.86 | 58,080 |
| July 22, 2026 | 2.99 | 2.93 | 2.93 | 2.99 | 2.91 | 69,672 |
| July 21, 2026 | 2.97 | 2.98 | 2.98 | 3.04 | 2.97 | 69,861 |
| July 20, 2026 | 3.09 | 3.04 | 3.04 | 3.1 | 3.02 | 46,855 |
| July 17, 2026 | 3.15 | 3.08 | 3.08 | 3.17 | 3.07 | 50,123 |
| July 16, 2026 | 3.11 | 3.17 | 3.17 | 3.21 | 3.11 | 74,647 |
| July 15, 2026 | 3.1 | 3.08 | 3.08 | 3.12 | 3.05 | 54,244 |
| July 14, 2026 | 3.09 | 3.09 | 3.09 | 3.12 | 3.04 | 46,698 |
| July 13, 2026 | 3.01 | 3.1 | 3.1 | 3.12 | 2.99 | 60,332 |
| July 10, 2026 | 2.96 | 2.97 | 2.97 | 2.98 | 2.9 | 74,096 |
| July 09, 2026 | 2.99 | 2.98 | 2.98 | 2.99 | 2.82 | 116,944 |
| July 08, 2026 | 2.96 | 2.97 | 2.97 | 3.05 | 2.88 | 157,080 |
| July 07, 2026 | 3.12 | 2.96 | 2.96 | 3.12 | 2.95 | 138,203 |
| July 06, 2026 | 3.27 | 3.08 | 3.08 | 3.27 | 3.05 | 188,498 |
| July 02, 2026 | 3.21 | 3.25 | 3.25 | 3.3 | 3.18 | 61,808 |
| July 01, 2026 | 3.12 | 3.17 | 3.17 | 3.19 | 3.12 | 43,889 |
| June 30, 2026 | 3.13 | 3.08 | 3.08 | 3.15 | 3.07 | 55,749 |
| June 29, 2026 | 3.33 | 3.15 | 3.15 | 3.33 | 3.13 | 127,453 |
| June 26, 2026 | 3.16 | 3.3 | 3.3 | 3.34 | 3.08 | 1.24M |
| June 25, 2026 | 3.1 | 3.18 | 3.18 | 3.2 | 3.05 | 94,720 |
| June 24, 2026 | 3.1 | 3.07 | 3.07 | 3.18 | 3.07 | 70,255 |
| June 23, 2026 | 2.91 | 3.07 | 3.07 | 3.13 | 2.91 | 82,565 |
| June 22, 2026 | 3.08 | 2.95 | 2.95 | 3.09 | 2.94 | 118,535 |
AD
