SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
3.750
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.78 | 3.88 | 3.65 | 3.75 | 3.75 | - | 40,615 |
| Dec 4, 2025 | 3.80 | 3.84 | 3.72 | 3.75 | 3.75 | -0.79% | 33,878 |
| Dec 3, 2025 | 3.57 | 3.78 | 3.54 | 3.78 | 3.78 | 6.78% | 99,295 |
| Dec 2, 2025 | 3.48 | 3.58 | 3.41 | 3.54 | 3.54 | 1.43% | 54,768 |
| Dec 1, 2025 | 3.50 | 3.54 | 3.49 | 3.49 | 3.49 | -2.24% | 20,568 |
| Nov 28, 2025 | 3.67 | 3.67 | 3.49 | 3.57 | 3.57 | -1.92% | 17,596 |
| Nov 26, 2025 | 3.47 | 3.69 | 3.42 | 3.64 | 3.64 | 4.90% | 45,336 |
| Nov 25, 2025 | 3.34 | 3.50 | 3.34 | 3.47 | 3.47 | 3.89% | 26,400 |
| Nov 24, 2025 | 3.33 | 3.47 | 3.29 | 3.34 | 3.34 | 0.91% | 77,693 |
| Nov 21, 2025 | 3.05 | 3.31 | 3.05 | 3.31 | 3.31 | 6.60% | 39,469 |
| Nov 20, 2025 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -1.74% | 23,613 |
| Nov 19, 2025 | 3.19 | 3.19 | 3.14 | 3.16 | 3.16 | -0.32% | 10,261 |
| Nov 18, 2025 | 3.08 | 3.17 | 3.04 | 3.17 | 3.17 | 4.45% | 24,116 |
| Nov 17, 2025 | 3.28 | 3.28 | 2.97 | 3.04 | 3.04 | -8.31% | 118,608 |
| Nov 14, 2025 | 3.45 | 3.52 | 3.25 | 3.31 | 3.31 | -1.49% | 61,716 |
| Nov 13, 2025 | 3.38 | 3.38 | 3.33 | 3.36 | 3.36 | -0.59% | 26,835 |
| Nov 12, 2025 | 3.41 | 3.44 | 3.36 | 3.38 | 3.38 | -0.59% | 20,760 |
| Nov 11, 2025 | 3.43 | 3.44 | 3.29 | 3.40 | 3.40 | -0.58% | 29,488 |
| Nov 10, 2025 | 3.20 | 3.43 | 3.15 | 3.42 | 3.42 | 8.57% | 38,828 |
| Nov 7, 2025 | 3.11 | 3.25 | 3.09 | 3.15 | 3.15 | 2.27% | 29,969 |
| Nov 6, 2025 | 3.14 | 3.19 | 3.08 | 3.08 | 3.08 | -3.14% | 28,162 |
| Nov 5, 2025 | 3.26 | 3.36 | 3.15 | 3.18 | 3.18 | -2.75% | 42,123 |
| Nov 4, 2025 | 3.31 | 3.31 | 3.20 | 3.27 | 3.27 | 0.31% | 36,120 |
| Nov 3, 2025 | 3.38 | 3.39 | 3.20 | 3.26 | 3.26 | - | 35,104 |
| Oct 31, 2025 | 3.36 | 3.38 | 3.20 | 3.26 | 3.26 | -3.83% | 77,211 |
| Oct 30, 2025 | 3.41 | 3.56 | 3.35 | 3.39 | 3.39 | 0.30% | 38,664 |
| Oct 29, 2025 | 3.57 | 3.62 | 3.38 | 3.38 | 3.38 | -7.65% | 49,051 |
| Oct 28, 2025 | 3.72 | 3.73 | 3.65 | 3.66 | 3.66 | -1.35% | 35,305 |
| Oct 27, 2025 | 3.65 | 3.73 | 3.55 | 3.71 | 3.71 | 1.64% | 67,816 |
| Oct 24, 2025 | 3.91 | 3.91 | 3.62 | 3.65 | 3.65 | -6.65% | 77,531 |
| Oct 23, 2025 | 3.81 | 4.02 | 3.81 | 3.91 | 3.91 | 2.36% | 23,333 |
| Oct 22, 2025 | 3.87 | 3.89 | 3.75 | 3.82 | 3.82 | -1.04% | 43,341 |
| Oct 21, 2025 | 4.11 | 4.15 | 3.81 | 3.86 | 3.86 | -6.99% | 24,577 |
| Oct 20, 2025 | 4.26 | 4.26 | 4.10 | 4.15 | 4.15 | -1.07% | 38,950 |
| Oct 17, 2025 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | 0.60% | 47,595 |
| Oct 16, 2025 | 4.25 | 4.25 | 4.15 | 4.17 | 4.17 | -1.42% | 42,556 |
| Oct 15, 2025 | 4.16 | 4.29 | 4.15 | 4.23 | 4.23 | 1.68% | 34,465 |
| Oct 14, 2025 | 4.15 | 4.30 | 4.15 | 4.16 | 4.16 | 0.24% | 47,866 |
| Oct 13, 2025 | 4.28 | 4.28 | 4.15 | 4.15 | 4.15 | - | 30,238 |
| Oct 10, 2025 | 4.15 | 4.31 | 4.15 | 4.15 | 4.15 | -0.48% | 128,895 |
| Oct 9, 2025 | 4.28 | 4.28 | 4.16 | 4.17 | 4.17 | -0.95% | 14,914 |
| Oct 8, 2025 | 4.14 | 4.23 | 4.11 | 4.21 | 4.21 | 2.18% | 15,997 |
| Oct 7, 2025 | 4.32 | 4.35 | 4.11 | 4.12 | 4.12 | -5.50% | 50,969 |
| Oct 6, 2025 | 4.29 | 4.42 | 4.25 | 4.36 | 4.36 | 3.07% | 68,182 |
| Oct 3, 2025 | 4.20 | 4.27 | 4.18 | 4.23 | 4.23 | - | 31,676 |
| Oct 2, 2025 | 4.34 | 4.34 | 4.23 | 4.23 | 4.23 | -1.40% | 13,317 |
| Oct 1, 2025 | 4.30 | 4.39 | 4.27 | 4.29 | 4.29 | -1.15% | 70,197 |
| Sep 30, 2025 | 4.30 | 4.35 | 4.25 | 4.34 | 4.34 | 1.88% | 50,219 |
| Sep 29, 2025 | 4.27 | 4.30 | 4.22 | 4.26 | 4.26 | -0.23% | 21,302 |
| Sep 26, 2025 | 4.25 | 4.30 | 4.22 | 4.27 | 4.27 | 0.47% | 30,848 |
| Sep 25, 2025 | 4.30 | 4.30 | 4.23 | 4.25 | 4.25 | -0.47% | 12,479 |
| Sep 24, 2025 | 4.25 | 4.30 | 4.20 | 4.27 | 4.27 | 0.47% | 46,060 |
| Sep 23, 2025 | 4.45 | 4.49 | 4.20 | 4.25 | 4.25 | -5.13% | 46,304 |
| Sep 22, 2025 | 4.30 | 4.50 | 4.21 | 4.48 | 4.48 | 2.99% | 53,759 |
| Sep 19, 2025 | 4.61 | 4.71 | 4.35 | 4.35 | 4.35 | -6.45% | 352,369 |
| Sep 18, 2025 | 4.52 | 4.83 | 4.47 | 4.65 | 4.65 | 1.97% | 124,220 |
| Sep 17, 2025 | 4.40 | 4.58 | 4.36 | 4.56 | 4.56 | 1.79% | 91,311 |
| Sep 16, 2025 | 4.44 | 4.55 | 4.36 | 4.48 | 4.48 | -0.88% | 51,097 |
| Sep 15, 2025 | 4.42 | 4.59 | 4.35 | 4.52 | 4.52 | 0.89% | 65,999 |
| Sep 12, 2025 | 4.40 | 4.51 | 4.28 | 4.48 | 4.48 | -0.22% | 33,048 |
| Sep 11, 2025 | 4.35 | 4.62 | 4.34 | 4.49 | 4.49 | 0.67% | 64,900 |
| Sep 10, 2025 | 4.61 | 4.61 | 4.35 | 4.46 | 4.46 | -5.71% | 49,744 |
| Sep 9, 2025 | 4.90 | 5.00 | 4.57 | 4.73 | 4.73 | -5.21% | 68,344 |
| Sep 8, 2025 | 4.25 | 5.07 | 4.16 | 4.99 | 4.99 | 20.24% | 211,301 |
| Sep 5, 2025 | 4.10 | 4.20 | 3.99 | 4.15 | 4.15 | 1.97% | 33,646 |
| Sep 4, 2025 | 4.03 | 4.09 | 3.98 | 4.07 | 4.07 | 0.99% | 42,363 |
| Sep 3, 2025 | 4.15 | 4.15 | 4.00 | 4.03 | 4.03 | -0.74% | 13,974 |
| Sep 2, 2025 | 4.00 | 4.17 | 3.90 | 4.06 | 4.06 | -0.49% | 59,973 |
| Aug 29, 2025 | 4.14 | 4.14 | 4.05 | 4.08 | 4.08 | - | 10,459 |
| Aug 28, 2025 | 4.18 | 4.18 | 4.04 | 4.08 | 4.08 | -2.39% | 34,406 |
| Aug 27, 2025 | 4.13 | 4.27 | 4.05 | 4.18 | 4.18 | 1.95% | 14,051 |
| Aug 26, 2025 | 4.20 | 4.21 | 4.02 | 4.10 | 4.10 | -0.73% | 22,238 |
| Aug 25, 2025 | 4.29 | 4.29 | 4.10 | 4.13 | 4.13 | -3.73% | 24,226 |
| Aug 22, 2025 | 4.27 | 4.36 | 4.15 | 4.29 | 4.29 | 1.42% | 43,474 |
| Aug 21, 2025 | 4.06 | 4.45 | 3.98 | 4.23 | 4.23 | 6.02% | 49,676 |
| Aug 20, 2025 | 4.13 | 4.26 | 3.96 | 3.99 | 3.99 | -2.44% | 33,804 |
| Aug 19, 2025 | 4.22 | 4.30 | 3.99 | 4.09 | 4.09 | -3.54% | 34,292 |
| Aug 18, 2025 | 4.46 | 4.46 | 4.12 | 4.24 | 4.24 | -4.93% | 56,988 |
| Aug 15, 2025 | 4.32 | 4.46 | 4.08 | 4.46 | 4.46 | 9.85% | 55,441 |
| Aug 14, 2025 | 4.21 | 4.31 | 4.00 | 4.06 | 4.06 | -5.91% | 58,548 |
| Aug 13, 2025 | 4.10 | 4.40 | 3.83 | 4.32 | 4.32 | -4.96% | 115,129 |
| Aug 12, 2025 | 4.44 | 4.59 | 4.31 | 4.54 | 4.54 | 2.25% | 71,972 |
| Aug 11, 2025 | 4.41 | 4.54 | 4.37 | 4.44 | 4.44 | 0.91% | 43,461 |
| Aug 8, 2025 | 4.29 | 4.43 | 4.26 | 4.40 | 4.40 | 4.02% | 20,962 |
| Aug 7, 2025 | 4.35 | 4.35 | 4.20 | 4.23 | 4.23 | -3.20% | 21,214 |
| Aug 6, 2025 | 4.40 | 4.40 | 4.19 | 4.37 | 4.37 | - | 33,030 |
| Aug 5, 2025 | 4.34 | 4.49 | 4.28 | 4.37 | 4.37 | 1.16% | 34,737 |
| Aug 4, 2025 | 4.16 | 4.35 | 4.16 | 4.32 | 4.32 | 3.35% | 51,779 |
| Aug 1, 2025 | 4.33 | 4.37 | 4.09 | 4.18 | 4.18 | -3.46% | 29,572 |
| Jul 31, 2025 | 4.38 | 4.40 | 4.30 | 4.33 | 4.33 | -1.37% | 33,997 |
| Jul 30, 2025 | 4.39 | 4.48 | 4.30 | 4.39 | 4.39 | 0.23% | 37,697 |
| Jul 29, 2025 | 4.59 | 4.60 | 4.33 | 4.38 | 4.38 | -4.78% | 42,708 |
| Jul 28, 2025 | 4.75 | 4.75 | 4.54 | 4.60 | 4.60 | -3.36% | 24,094 |
| Jul 25, 2025 | 4.80 | 4.83 | 4.60 | 4.76 | 4.76 | -2.26% | 45,420 |
| Jul 24, 2025 | 4.92 | 4.92 | 4.79 | 4.87 | 4.87 | -1.02% | 19,733 |
| Jul 23, 2025 | 5.03 | 5.07 | 4.73 | 4.92 | 4.92 | -1.20% | 109,858 |
| Jul 22, 2025 | 5.20 | 5.28 | 4.98 | 4.98 | 4.98 | -4.60% | 171,229 |
| Jul 21, 2025 | 5.70 | 5.70 | 5.08 | 5.22 | 5.22 | -7.61% | 244,016 |
| Jul 18, 2025 | 5.55 | 5.75 | 5.20 | 5.65 | 5.65 | 2.91% | 261,586 |
| Jul 17, 2025 | 5.08 | 5.61 | 5.00 | 5.49 | 5.49 | 4.77% | 204,321 |