SBC Medical Group (SBC)
5.17
0.03 (0.58%)
At close: Jan 15, 2025, 12:22 PM
SBC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.06 | 5.20 | 5.06 | 5.14 | 0.08 | 1.58% | 6,363 |
| Jan 13, 2025 | 5.17 | 5.41 | 5.04 | 5.06 | -0.05 | -0.98% | 10,900 |
| Jan 10, 2025 | 5.30 | 5.37 | 4.95 | 5.11 | -0.26 | -4.84% | 31,107 |
| Jan 8, 2025 | 5.38 | 5.46 | 5.31 | 5.37 | 0.00 | 0.00% | 13,024 |
| Jan 7, 2025 | 5.51 | 5.59 | 5.36 | 5.37 | -0.08 | -1.47% | 46,800 |
| Jan 6, 2025 | 5.64 | 5.64 | 5.43 | 5.45 | -0.17 | -3.02% | 16,340 |
| Jan 3, 2025 | 5.54 | 5.85 | 5.50 | 5.62 | 0.07 | 1.26% | 17,200 |
| Jan 2, 2025 | 5.57 | 5.75 | 5.55 | 5.55 | -0.01 | -0.18% | 65,700 |
| Dec 31, 2024 | 5.68 | 5.72 | 5.56 | 5.56 | -0.09 | -1.59% | 7,300 |
| Dec 30, 2024 | 5.66 | 5.82 | 5.55 | 5.65 | -0.15 | -2.59% | 28,719 |
| Dec 27, 2024 | 5.85 | 5.85 | 5.55 | 5.80 | -0.06 | -1.02% | 14,932 |
| Dec 26, 2024 | 5.42 | 6.00 | 5.41 | 5.86 | 0.49 | 9.12% | 32,900 |
| Dec 24, 2024 | 5.52 | 5.54 | 5.37 | 5.37 | -0.10 | -1.83% | 11,100 |
| Dec 23, 2024 | 6.15 | 6.21 | 5.47 | 5.47 | -0.57 | -9.44% | 20,523 |
| Dec 20, 2024 | 6.30 | 6.39 | 6.03 | 6.04 | -0.26 | -4.13% | 44,400 |
| Dec 19, 2024 | 6.62 | 6.89 | 6.30 | 6.30 | -0.27 | -4.11% | 130,048 |
| Dec 18, 2024 | 6.08 | 6.74 | 6.01 | 6.57 | 0.57 | 9.50% | 124,215 |
| Dec 17, 2024 | 6.33 | 6.34 | 5.91 | 6.00 | -0.31 | -4.91% | 37,800 |
| Dec 16, 2024 | 5.80 | 6.50 | 5.76 | 6.31 | 0.52 | 8.98% | 50,435 |
| Dec 13, 2024 | 5.70 | 6.13 | 5.70 | 5.79 | 0.16 | 2.84% | 113,100 |
| Dec 12, 2024 | 5.80 | 5.94 | 5.21 | 5.63 | -0.14 | -2.43% | 180,500 |
| Dec 11, 2024 | 5.89 | 5.95 | 5.75 | 5.77 | -0.12 | -2.04% | 66,915 |
| Dec 10, 2024 | 6.11 | 6.11 | 5.83 | 5.89 | -0.06 | -1.01% | 206,600 |
| Dec 9, 2024 | 6.25 | 6.28 | 5.95 | 5.95 | -0.22 | -3.57% | 11,500 |
| Dec 6, 2024 | 6.31 | 6.32 | 6.15 | 6.17 | -0.14 | -2.22% | 12,900 |
| Dec 5, 2024 | 6.54 | 6.54 | 6.27 | 6.31 | -0.13 | -2.02% | 14,618 |
| Dec 4, 2024 | 6.66 | 6.71 | 6.15 | 6.44 | -0.22 | -3.30% | 62,000 |
| Dec 3, 2024 | 6.92 | 6.92 | 6.55 | 6.66 | -0.20 | -2.92% | 28,000 |
| Dec 2, 2024 | 7.23 | 7.25 | 6.85 | 6.86 | -0.37 | -5.12% | 18,836 |
| Nov 29, 2024 | 7.38 | 7.81 | 7.10 | 7.23 | -0.04 | -0.55% | 44,200 |
| Nov 27, 2024 | 7.78 | 7.78 | 7.25 | 7.27 | -0.52 | -6.68% | 26,000 |
| Nov 26, 2024 | 6.73 | 7.99 | 6.50 | 7.79 | 1.29 | 19.85% | 146,935 |
| Nov 25, 2024 | 6.86 | 6.86 | 6.35 | 6.50 | -0.04 | -0.61% | 234,739 |
| Nov 22, 2024 | 6.83 | 6.85 | 6.48 | 6.54 | 0.04 | 0.62% | 59,249 |
| Nov 21, 2024 | 6.64 | 6.64 | 6.40 | 6.50 | 0.28 | 4.50% | 84,540 |
| Nov 20, 2024 | 6.75 | 6.75 | 6.22 | 6.22 | -0.35 | -5.33% | 18,384 |
| Nov 19, 2024 | 6.85 | 6.85 | 6.57 | 6.57 | -0.23 | -3.38% | 53,148 |
| Nov 18, 2024 | 7.28 | 7.31 | 6.80 | 6.80 | -0.12 | -1.73% | 79,914 |
| Nov 15, 2024 | 6.90 | 6.97 | 6.81 | 6.92 | 0.03 | 0.44% | 22,100 |
| Nov 14, 2024 | 7.16 | 7.17 | 6.82 | 6.89 | -0.07 | -1.01% | 85,723 |
| Nov 13, 2024 | 7.03 | 7.05 | 6.80 | 6.96 | 0.00 | 0.00% | 147,400 |
| Nov 12, 2024 | 7.31 | 7.31 | 6.75 | 6.96 | -0.06 | -0.85% | 116,500 |
| Nov 11, 2024 | 7.19 | 7.24 | 6.80 | 7.02 | 0.17 | 2.48% | 35,624 |
| Nov 8, 2024 | 6.82 | 6.95 | 6.80 | 6.85 | 0.18 | 2.70% | 23,809 |
| Nov 7, 2024 | 6.80 | 6.91 | 6.67 | 6.67 | -0.01 | -0.15% | 4,730 |
| Nov 6, 2024 | 6.66 | 7.00 | 6.66 | 6.68 | -0.33 | -4.71% | 10,300 |
| Nov 5, 2024 | 7.01 | 7.06 | 7.01 | 7.01 | 0.20 | 2.94% | 5,300 |
| Nov 4, 2024 | 6.88 | 7.12 | 6.81 | 6.81 | -0.05 | -0.73% | 11,800 |
| Nov 1, 2024 | 7.05 | 7.05 | 6.65 | 6.86 | 0.17 | 2.54% | 7,700 |
| Oct 31, 2024 | 7.17 | 7.18 | 6.69 | 6.69 | -0.31 | -4.43% | 8,273 |