SBC Medical Group (SBC)
3.13
-0.06 (-1.88%)
At close: Apr 01, 2025, 3:59 PM
3.04
-2.88%
After-hours: Apr 01, 2025, 04:05 PM EDT
SBC Medical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.28 | 3.28 | 3.11 | 3.19 | -0.09 | -2.74% | 15,294 |
| Mar 28, 2025 | 3.75 | 3.81 | 3.09 | 3.28 | -0.47 | -12.53% | 40,700 |
| Mar 27, 2025 | 3.81 | 3.86 | 3.75 | 3.75 | -0.06 | -1.57% | 5,125 |
| Mar 26, 2025 | 3.81 | 3.98 | 3.78 | 3.81 | 0.03 | 0.79% | 11,620 |
| Mar 25, 2025 | 3.88 | 3.98 | 3.61 | 3.78 | -0.08 | -2.07% | 20,800 |
| Mar 24, 2025 | 3.74 | 4.01 | 3.60 | 3.86 | 0.12 | 3.21% | 62,400 |
| Mar 21, 2025 | 3.80 | 3.80 | 3.65 | 3.74 | 0.04 | 1.08% | 10,716 |
| Mar 20, 2025 | 3.23 | 3.91 | 3.19 | 3.70 | 0.47 | 14.55% | 49,241 |
| Mar 19, 2025 | 3.21 | 3.25 | 3.10 | 3.23 | 0.12 | 3.86% | 58,800 |
| Mar 18, 2025 | 3.50 | 3.50 | 3.00 | 3.11 | -0.19 | -5.76% | 30,054 |
| Mar 17, 2025 | 3.37 | 3.50 | 3.20 | 3.30 | 0.04 | 1.23% | 30,826 |
| Mar 14, 2025 | 3.31 | 3.38 | 3.25 | 3.26 | 0.01 | 0.31% | 22,059 |
| Mar 13, 2025 | 3.40 | 3.40 | 3.25 | 3.25 | -0.05 | -1.52% | 18,012 |
| Mar 12, 2025 | 3.30 | 3.40 | 3.20 | 3.30 | 0.00 | 0.00% | 24,604 |
| Mar 11, 2025 | 3.36 | 3.48 | 3.20 | 3.30 | 0.01 | 0.30% | 29,601 |
| Mar 10, 2025 | 3.02 | 3.33 | 3.02 | 3.29 | 0.01 | 0.30% | 35,633 |
| Mar 7, 2025 | 3.14 | 3.49 | 3.08 | 3.28 | 0.19 | 6.15% | 67,859 |
| Mar 6, 2025 | 4.60 | 4.67 | 2.62 | 3.09 | -1.51 | -32.83% | 164,950 |
| Mar 5, 2025 | 4.69 | 4.80 | 4.60 | 4.60 | -0.06 | -1.29% | 12,500 |
| Mar 4, 2025 | 4.60 | 4.90 | 4.60 | 4.66 | 0.06 | 1.30% | 26,000 |
| Mar 3, 2025 | 5.01 | 5.01 | 4.60 | 4.60 | -0.30 | -6.12% | 60,623 |
| Feb 28, 2025 | 5.13 | 5.29 | 4.90 | 4.90 | -0.25 | -4.85% | 35,040 |
| Feb 27, 2025 | 5.04 | 5.49 | 5.04 | 5.15 | 0.14 | 2.79% | 26,900 |
| Feb 26, 2025 | 4.90 | 5.25 | 4.80 | 5.01 | 0.29 | 6.14% | 26,714 |
| Feb 25, 2025 | 4.97 | 4.97 | 4.72 | 4.72 | 0.02 | 0.43% | 29,114 |
| Feb 24, 2025 | 4.63 | 4.75 | 4.60 | 4.70 | 0.14 | 3.07% | 9,823 |
| Feb 21, 2025 | 4.72 | 4.72 | 4.51 | 4.56 | -0.13 | -2.77% | 23,300 |
| Feb 20, 2025 | 4.75 | 4.84 | 4.69 | 4.69 | 0.00 | 0.00% | 16,530 |
| Feb 19, 2025 | 4.56 | 4.76 | 4.56 | 4.69 | 0.14 | 3.08% | 14,900 |
| Feb 18, 2025 | 4.80 | 4.84 | 4.50 | 4.55 | -0.23 | -4.81% | 44,029 |
| Feb 14, 2025 | 5.25 | 5.46 | 4.74 | 4.78 | -0.32 | -6.27% | 60,834 |
| Feb 13, 2025 | 5.80 | 7.00 | 5.06 | 5.10 | -0.06 | -1.16% | 276,576 |
| Feb 12, 2025 | 5.04 | 5.38 | 5.03 | 5.16 | 0.12 | 2.38% | 37,030 |
| Feb 11, 2025 | 5.13 | 5.13 | 5.04 | 5.04 | -0.09 | -1.75% | 9,900 |
| Feb 10, 2025 | 5.13 | 5.24 | 5.07 | 5.13 | 0.01 | 0.20% | 21,829 |
| Feb 7, 2025 | 5.17 | 5.18 | 5.10 | 5.12 | -0.05 | -0.97% | 7,900 |
| Feb 6, 2025 | 5.01 | 5.24 | 5.01 | 5.17 | 0.05 | 0.98% | 14,000 |
| Feb 5, 2025 | 5.12 | 5.12 | 5.07 | 5.12 | 0.00 | 0.00% | 7,100 |
| Feb 4, 2025 | 4.82 | 5.49 | 4.82 | 5.12 | 0.27 | 5.57% | 20,900 |
| Feb 3, 2025 | 5.00 | 5.00 | 4.85 | 4.85 | -0.05 | -1.02% | 16,800 |
| Jan 31, 2025 | 4.95 | 5.00 | 4.90 | 4.90 | -0.05 | -1.01% | 10,600 |
| Jan 30, 2025 | 5.05 | 5.06 | 4.95 | 4.95 | -0.08 | -1.59% | 12,045 |
| Jan 29, 2025 | 5.06 | 5.08 | 5.02 | 5.03 | 0.01 | 0.20% | 3,031 |
| Jan 28, 2025 | 5.05 | 5.21 | 5.02 | 5.02 | 0.00 | 0.00% | 15,300 |
| Jan 27, 2025 | 5.00 | 5.13 | 5.00 | 5.02 | 0.02 | 0.40% | 6,600 |
| Jan 24, 2025 | 5.07 | 5.11 | 4.97 | 5.00 | -0.11 | -2.15% | 21,200 |
| Jan 23, 2025 | 5.10 | 5.19 | 5.10 | 5.11 | 0.05 | 0.99% | 19,000 |
| Jan 22, 2025 | 5.10 | 5.12 | 5.04 | 5.06 | -0.04 | -0.78% | 15,600 |
| Jan 21, 2025 | 5.11 | 5.19 | 5.05 | 5.10 | 0.07 | 1.39% | 9,626 |
| Jan 17, 2025 | 5.22 | 5.22 | 5.03 | 5.03 | -0.16 | -3.08% | 8,949 |