SBC Medical Group Holdings Incorporated (SBC) NASDAQ
3.70
+0.07(+1.93%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.70
+0.07(+1.93%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 20, 2026 | 3.68 | 3.7 | 3.7 | 3.77 | 3.58 | 63,337 |
| March 19, 2026 | 3.5 | 3.63 | 3.63 | 3.66 | 3.49 | 55,745 |
| March 18, 2026 | 3.58 | 3.5 | 3.5 | 3.64 | 3.5 | 34,250 |
| March 17, 2026 | 3.54 | 3.64 | 3.64 | 3.74 | 3.54 | 26,775 |
| March 16, 2026 | 3.56 | 3.54 | 3.54 | 3.56 | 3.5 | 13,087 |
| March 13, 2026 | 3.53 | 3.56 | 3.56 | 3.64 | 3.51 | 12,650 |
| March 12, 2026 | 3.66 | 3.53 | 3.53 | 3.66 | 3.5 | 12,742 |
| March 11, 2026 | 3.75 | 3.66 | 3.66 | 3.75 | 3.62 | 19,399 |
| March 10, 2026 | 3.79 | 3.75 | 3.75 | 3.89 | 3.74 | 21,442 |
| March 09, 2026 | 3.72 | 3.86 | 3.86 | 3.9 | 3.72 | 38,347 |
| March 06, 2026 | 3.66 | 3.72 | 3.72 | 3.77 | 3.62 | 38,000 |
| March 05, 2026 | 3.76 | 3.66 | 3.66 | 3.8 | 3.64 | 25,500 |
| March 04, 2026 | 3.75 | 3.81 | 3.81 | 3.92 | 3.75 | 43,888 |
| March 03, 2026 | 3.87 | 3.72 | 3.72 | 3.87 | 3.72 | 29,515 |
| March 02, 2026 | 3.85 | 3.9 | 3.9 | 3.97 | 3.85 | 16,835 |
| February 27, 2026 | 3.86 | 3.86 | 3.86 | 3.89 | 3.86 | 19,200 |
| February 26, 2026 | 4.1 | 3.89 | 3.89 | 4.1 | 3.85 | 20,743 |
| February 25, 2026 | 3.91 | 4.13 | 4.13 | 4.15 | 3.86 | 37,314 |
| February 24, 2026 | 4.05 | 3.9 | 3.9 | 4.09 | 3.75 | 26,200 |
| February 23, 2026 | 4.17 | 4.15 | 4.15 | 4.23 | 4.09 | 22,131 |
| February 20, 2026 | 4.27 | 4.17 | 0 | 4.28 | 4.12 | 16,800 |
| February 19, 2026 | 4.39 | 4.27 | 0 | 4.39 | 4.27 | 10,600 |
| February 18, 2026 | 4.53 | 4.36 | 0 | 4.59 | 4.32 | 22,500 |
| February 17, 2026 | 4.68 | 4.58 | 0 | 4.72 | 4.53 | 22,706 |
| February 13, 2026 | 4.66 | 4.66 | 0 | 4.73 | 4.65 | 32,700 |
| February 12, 2026 | 4.65 | 4.63 | 0 | 4.65 | 4.55 | 19,627 |
| February 11, 2026 | 4.73 | 4.64 | 0 | 4.73 | 4.58 | 34,100 |
| February 10, 2026 | 4.68 | 4.73 | 0 | 4.75 | 4.57 | 28,300 |
| February 09, 2026 | 4.57 | 4.75 | 0 | 4.79 | 4.56 | 38,518 |
| February 06, 2026 | 4.55 | 4.54 | 0 | 4.57 | 4.43 | 38,407 |
| February 05, 2026 | 4.43 | 4.52 | 0 | 4.67 | 4.43 | 28,700 |
| February 04, 2026 | 4.57 | 4.56 | 0 | 4.57 | 4.44 | 25,812 |
| February 03, 2026 | 4.86 | 4.54 | 0 | 4.9 | 4.45 | 38,516 |
| February 02, 2026 | 4.58 | 4.92 | 0 | 4.97 | 4.55 | 81,703 |
| January 30, 2026 | 4.24 | 4.58 | 0 | 4.59 | 4.23 | 42,400 |
| January 29, 2026 | 4.18 | 4.23 | 0 | 4.25 | 4.15 | 22,200 |
| January 28, 2026 | 4.2 | 4.19 | 0 | 4.26 | 4.17 | 22,100 |
| January 27, 2026 | 4.3 | 4.2 | 0 | 4.3 | 4.12 | 25,810 |
| January 26, 2026 | 4.37 | 4.28 | 0 | 4.37 | 4.25 | 15,770 |
| January 23, 2026 | 4.4 | 4.37 | 0 | 4.44 | 4.34 | 10,600 |
| January 22, 2026 | 4.4 | 4.47 | 0 | 4.51 | 4.4 | 26,048 |
| January 21, 2026 | 4.29 | 4.4 | 0 | 4.41 | 4.19 | 33,509 |
| January 20, 2026 | 4.25 | 4.29 | 0 | 4.31 | 4.17 | 39,500 |
| January 16, 2026 | 4.52 | 4.34 | 0 | 4.52 | 4.34 | 28,200 |
| January 15, 2026 | 4.46 | 4.51 | 0 | 4.53 | 4.42 | 56,500 |
| January 14, 2026 | 4.49 | 4.45 | 0 | 4.49 | 4.38 | 14,900 |
| January 13, 2026 | 4.51 | 4.46 | 0 | 4.51 | 4.4 | 13,600 |
| January 12, 2026 | 4.38 | 4.47 | 0 | 4.49 | 4.37 | 15,712 |
| January 09, 2026 | 4.51 | 4.44 | 0 | 4.6 | 4.42 | 23,200 |
| January 08, 2026 | 4.41 | 4.54 | 0 | 4.59 | 4.4 | 36,600 |
| January 07, 2026 | 4.45 | 4.43 | 0 | 4.47 | 4.36 | 18,244 |
| January 06, 2026 | 4.43 | 4.44 | 0 | 4.5 | 4.38 | 35,300 |
| January 05, 2026 | 4.33 | 4.5 | 0 | 4.58 | 4.24 | 61,224 |
| January 02, 2026 | 4.32 | 4.33 | 0 | 4.35 | 4.26 | 25,608 |
| December 31, 2025 | 4.41 | 4.31 | 0 | 4.44 | 4.27 | 35,200 |
| December 30, 2025 | 4.43 | 4.39 | 0 | 4.43 | 4.22 | 39,600 |
| December 29, 2025 | 4.41 | 4.39 | 0 | 4.44 | 4.29 | 34,814 |
| December 26, 2025 | 4.48 | 4.44 | 0 | 4.48 | 4.4 | 20,600 |
| December 24, 2025 | 4.4 | 4.47 | 0 | 4.58 | 4.34 | 97,000 |
| December 23, 2025 | 4.29 | 4.41 | 0 | 4.43 | 4.25 | 72,300 |