SBC Medical Group Holdings Incorporated (SBC)
NASDAQ: SBC · Real-Time Price · USD
3.380
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
3.380
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.38 | 3.42 | 3.34 | 3.39 | - | 0.30% | 110,333 |
| Apr 27, 2026 | 3.36 | 3.42 | 3.31 | 3.38 | 3.38 | 0.90% | 128,351 |
| Apr 24, 2026 | 3.42 | 3.52 | 3.35 | 3.35 | 3.35 | -1.47% | 170,263 |
| Apr 23, 2026 | 3.40 | 3.41 | 3.30 | 3.40 | 3.40 | - | 139,435 |
| Apr 22, 2026 | 3.65 | 3.69 | 3.35 | 3.40 | 3.40 | -6.85% | 271,485 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.43 | 3.65 | 3.65 | -1.88% | 289,337 |
| Apr 20, 2026 | 3.62 | 3.75 | 3.48 | 3.72 | 3.72 | -17.15% | 959,964 |
| Apr 17, 2026 | 4.40 | 4.51 | 4.37 | 4.49 | 4.49 | 1.58% | 82,415 |
| Apr 16, 2026 | 4.35 | 4.46 | 4.32 | 4.42 | 4.42 | 1.61% | 38,168 |
| Apr 15, 2026 | 4.36 | 4.40 | 4.30 | 4.35 | 4.35 | -0.23% | 37,691 |
| Apr 14, 2026 | 4.30 | 4.37 | 4.27 | 4.36 | 4.36 | 1.40% | 26,435 |
| Apr 13, 2026 | 4.17 | 4.41 | 4.13 | 4.30 | 4.30 | 3.61% | 51,692 |
| Apr 10, 2026 | 4.20 | 4.20 | 4.06 | 4.15 | 4.15 | -0.48% | 40,573 |
| Apr 9, 2026 | 4.30 | 4.30 | 4.08 | 4.17 | 4.17 | -3.92% | 119,313 |
| Apr 8, 2026 | 4.53 | 4.53 | 4.33 | 4.34 | 4.34 | -2.91% | 18,746 |
| Apr 7, 2026 | 4.53 | 4.58 | 4.44 | 4.47 | 4.47 | -1.32% | 43,828 |
| Apr 6, 2026 | 4.54 | 4.73 | 4.48 | 4.53 | 4.53 | 1.34% | 49,912 |
| Apr 2, 2026 | 4.27 | 4.48 | 4.22 | 4.47 | 4.47 | 1.59% | 40,937 |
| Apr 1, 2026 | 4.18 | 4.45 | 4.12 | 4.40 | 4.40 | 5.26% | 50,052 |
| Mar 31, 2026 | 4.09 | 4.22 | 4.01 | 4.18 | 4.18 | 2.20% | 98,499 |
| Mar 30, 2026 | 3.96 | 4.09 | 3.88 | 4.09 | 4.09 | 3.28% | 42,685 |
| Mar 27, 2026 | 3.73 | 3.96 | 3.66 | 3.96 | 3.96 | 4.21% | 48,393 |
| Mar 26, 2026 | 3.80 | 3.90 | 3.70 | 3.80 | 3.80 | -0.26% | 24,203 |
| Mar 25, 2026 | 3.86 | 3.86 | 3.76 | 3.81 | 3.81 | -1.30% | 18,266 |
| Mar 24, 2026 | 3.87 | 3.94 | 3.84 | 3.86 | 3.86 | -1.03% | 26,566 |
| Mar 23, 2026 | 3.70 | 3.94 | 3.70 | 3.90 | 3.90 | 5.41% | 80,195 |
| Mar 20, 2026 | 3.68 | 3.77 | 3.58 | 3.70 | 3.70 | 1.93% | 63,386 |
| Mar 19, 2026 | 3.50 | 3.66 | 3.49 | 3.63 | 3.63 | 3.71% | 56,238 |
| Mar 18, 2026 | 3.58 | 3.64 | 3.50 | 3.50 | 3.50 | -3.85% | 34,250 |
| Mar 17, 2026 | 3.54 | 3.74 | 3.54 | 3.64 | 3.64 | 2.82% | 26,775 |
| Mar 16, 2026 | 3.56 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 13,087 |
| Mar 13, 2026 | 3.53 | 3.64 | 3.51 | 3.56 | 3.56 | 0.85% | 12,650 |
| Mar 12, 2026 | 3.66 | 3.66 | 3.50 | 3.53 | 3.53 | -3.55% | 12,606 |
| Mar 11, 2026 | 3.75 | 3.75 | 3.62 | 3.66 | 3.66 | -2.40% | 19,399 |
| Mar 10, 2026 | 3.79 | 3.89 | 3.74 | 3.75 | 3.75 | -2.85% | 21,442 |
| Mar 9, 2026 | 3.72 | 3.90 | 3.72 | 3.86 | 3.86 | 3.76% | 38,347 |
| Mar 6, 2026 | 3.66 | 3.77 | 3.62 | 3.72 | 3.72 | 1.64% | 37,967 |
| Mar 5, 2026 | 3.76 | 3.80 | 3.64 | 3.66 | 3.66 | -3.94% | 25,475 |
| Mar 4, 2026 | 3.75 | 3.92 | 3.75 | 3.81 | 3.81 | 2.42% | 44,077 |
| Mar 3, 2026 | 3.85 | 3.88 | 3.71 | 3.72 | 3.72 | -4.62% | 29,747 |
| Mar 2, 2026 | 3.85 | 3.97 | 3.85 | 3.90 | 3.90 | 1.04% | 16,835 |
| Feb 27, 2026 | 3.86 | 3.89 | 3.86 | 3.86 | 3.86 | -0.77% | 19,188 |
| Feb 26, 2026 | 4.10 | 4.10 | 3.85 | 3.89 | 3.89 | -5.81% | 20,733 |
| Feb 25, 2026 | 3.91 | 4.15 | 3.86 | 4.13 | 4.13 | 5.90% | 37,254 |
| Feb 24, 2026 | 4.05 | 4.09 | 3.75 | 3.90 | 3.90 | -6.02% | 26,198 |
| Feb 23, 2026 | 4.17 | 4.23 | 4.09 | 4.15 | 4.15 | -0.48% | 22,131 |
| Feb 20, 2026 | 4.27 | 4.28 | 4.12 | 4.17 | 4.17 | -2.34% | 16,758 |
| Feb 19, 2026 | 4.39 | 4.39 | 4.27 | 4.27 | 4.27 | -2.06% | 9,994 |
| Feb 18, 2026 | 4.53 | 4.59 | 4.32 | 4.36 | 4.36 | -4.80% | 22,468 |
| Feb 17, 2026 | 4.68 | 4.72 | 4.53 | 4.58 | 4.58 | -1.72% | 22,706 |
| Feb 13, 2026 | 4.66 | 4.73 | 4.65 | 4.66 | 4.66 | 0.65% | 32,665 |
| Feb 12, 2026 | 4.65 | 4.65 | 4.55 | 4.63 | 4.63 | -0.22% | 19,627 |
| Feb 11, 2026 | 4.73 | 4.73 | 4.58 | 4.64 | 4.64 | -1.90% | 34,079 |
| Feb 10, 2026 | 4.68 | 4.75 | 4.57 | 4.73 | 4.73 | -0.42% | 28,296 |
| Feb 9, 2026 | 4.57 | 4.79 | 4.56 | 4.75 | 4.75 | 4.63% | 38,518 |
| Feb 6, 2026 | 4.55 | 4.57 | 4.43 | 4.54 | 4.54 | 0.44% | 38,407 |
| Feb 5, 2026 | 4.43 | 4.67 | 4.43 | 4.52 | 4.52 | -0.88% | 28,673 |
| Feb 4, 2026 | 4.57 | 4.57 | 4.44 | 4.56 | 4.56 | 0.44% | 25,812 |
| Feb 3, 2026 | 4.86 | 4.90 | 4.45 | 4.54 | 4.54 | -7.72% | 38,516 |
| Feb 2, 2026 | 4.58 | 4.97 | 4.55 | 4.92 | 4.92 | 7.42% | 81,703 |
| Jan 30, 2026 | 4.24 | 4.59 | 4.23 | 4.58 | 4.58 | 8.27% | 42,357 |
| Jan 29, 2026 | 4.18 | 4.25 | 4.15 | 4.23 | 4.23 | 0.95% | 22,153 |
| Jan 28, 2026 | 4.20 | 4.26 | 4.17 | 4.19 | 4.19 | -0.24% | 22,095 |
| Jan 27, 2026 | 4.30 | 4.30 | 4.12 | 4.20 | 4.20 | -1.87% | 25,810 |
| Jan 26, 2026 | 4.37 | 4.37 | 4.25 | 4.28 | 4.28 | -2.06% | 15,770 |
| Jan 23, 2026 | 4.40 | 4.44 | 4.34 | 4.37 | 4.37 | -2.24% | 10,595 |
| Jan 22, 2026 | 4.40 | 4.51 | 4.40 | 4.47 | 4.47 | 1.59% | 26,048 |
| Jan 21, 2026 | 4.29 | 4.41 | 4.19 | 4.40 | 4.40 | 2.56% | 33,509 |
| Jan 20, 2026 | 4.25 | 4.31 | 4.17 | 4.29 | 4.29 | -1.15% | 39,461 |
| Jan 16, 2026 | 4.52 | 4.52 | 4.34 | 4.34 | 4.34 | -3.77% | 28,152 |
| Jan 15, 2026 | 4.46 | 4.53 | 4.42 | 4.51 | 4.51 | 1.35% | 56,464 |
| Jan 14, 2026 | 4.49 | 4.49 | 4.38 | 4.45 | 4.45 | -0.22% | 14,887 |
| Jan 13, 2026 | 4.51 | 4.52 | 4.40 | 4.46 | 4.46 | -0.22% | 13,598 |
| Jan 12, 2026 | 4.38 | 4.49 | 4.37 | 4.47 | 4.47 | 0.68% | 15,712 |
| Jan 9, 2026 | 4.51 | 4.60 | 4.42 | 4.44 | 4.44 | -2.20% | 23,170 |
| Jan 8, 2026 | 4.41 | 4.59 | 4.40 | 4.54 | 4.54 | 2.48% | 36,570 |
| Jan 7, 2026 | 4.45 | 4.47 | 4.36 | 4.43 | 4.43 | -0.23% | 18,244 |
| Jan 6, 2026 | 4.43 | 4.50 | 4.38 | 4.44 | 4.44 | -1.33% | 35,277 |
| Jan 5, 2026 | 4.33 | 4.58 | 4.24 | 4.50 | 4.50 | 3.93% | 61,224 |
| Jan 2, 2026 | 4.32 | 4.35 | 4.26 | 4.33 | 4.33 | 0.46% | 25,608 |
| Dec 31, 2025 | 4.41 | 4.44 | 4.27 | 4.31 | 4.31 | -1.82% | 35,185 |
| Dec 30, 2025 | 4.43 | 4.43 | 4.22 | 4.39 | 4.39 | - | 39,581 |
| Dec 29, 2025 | 4.41 | 4.44 | 4.29 | 4.39 | 4.39 | -1.13% | 34,814 |
| Dec 26, 2025 | 4.48 | 4.48 | 4.40 | 4.44 | 4.44 | -0.67% | 20,560 |
| Dec 24, 2025 | 4.40 | 4.58 | 4.34 | 4.47 | 4.47 | 1.36% | 96,967 |
| Dec 23, 2025 | 4.29 | 4.44 | 4.25 | 4.41 | 4.41 | 2.80% | 72,298 |
| Dec 22, 2025 | 4.49 | 4.51 | 4.28 | 4.29 | 4.29 | -5.09% | 85,488 |
| Dec 19, 2025 | 4.35 | 4.59 | 4.33 | 4.52 | 4.52 | 3.20% | 612,747 |
| Dec 18, 2025 | 4.15 | 4.38 | 3.83 | 4.38 | 4.38 | 5.54% | 78,808 |
| Dec 17, 2025 | 4.10 | 4.18 | 4.04 | 4.15 | 4.15 | 1.22% | 51,646 |
| Dec 16, 2025 | 4.11 | 4.11 | 3.98 | 4.10 | 4.10 | 0.24% | 48,475 |
| Dec 15, 2025 | 4.20 | 4.20 | 4.01 | 4.09 | 4.09 | -2.15% | 75,733 |
| Dec 12, 2025 | 4.15 | 4.25 | 4.13 | 4.18 | 4.18 | 1.46% | 58,008 |
| Dec 11, 2025 | 4.10 | 4.23 | 4.09 | 4.12 | 4.12 | 0.49% | 104,058 |
| Dec 10, 2025 | 3.70 | 4.11 | 3.70 | 4.10 | 4.10 | 9.33% | 95,174 |
| Dec 9, 2025 | 3.61 | 3.81 | 3.61 | 3.75 | 3.75 | 2.46% | 39,948 |
| Dec 8, 2025 | 3.78 | 3.78 | 3.58 | 3.66 | 3.66 | -2.40% | 41,626 |
| 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 |