SBC Medical Group (SBC)
NASDAQ: SBC
· Real-Time Price · USD
4.23
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
4.23
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.20 | 4.27 | 4.18 | 4.23 | 4.23 | 0.00% | 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% | 70,200 |
| 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% | 46,100 |
| 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% | 53,800 |
| Sep 19, 2025 | 4.61 | 4.71 | 4.35 | 4.35 | 4.35 | -6.45% | 352,400 |
| 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% | 51,100 |
| Sep 15, 2025 | 4.42 | 4.59 | 4.35 | 4.52 | 4.52 | 0.89% | 66,000 |
| 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 |
Page 1 of 38