SBC Medical Group (SBC)
NASDAQ: SBC
· Real-Time Price · USD
4.43
0.37 (9.11%)
At close: Aug 15, 2025, 3:59 PM
4.44
0.23%
After-hours: Aug 15, 2025, 06:19 PM EDT
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.21 | 4.30 | 4.00 | 4.06 | 4.06 | -6.02% | 58,881 |
| Aug 13, 2025 | 4.10 | 4.39 | 3.83 | 4.32 | 4.32 | -4.85% | 115,129 |
| Aug 12, 2025 | 4.44 | 4.59 | 4.30 | 4.54 | 4.54 | 2.25% | 71,972 |
| Aug 11, 2025 | 4.41 | 4.54 | 4.37 | 4.44 | 4.44 | 0.91% | 43,500 |
| Aug 8, 2025 | 4.29 | 4.43 | 4.26 | 4.40 | 4.40 | 4.02% | 20,962 |
| Aug 7, 2025 | 4.34 | 4.34 | 4.20 | 4.23 | 4.23 | -3.20% | 21,214 |
| Aug 6, 2025 | 4.40 | 4.40 | 4.19 | 4.37 | 4.37 | 0.00% | 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 | 4.15 | 4.32 | 4.32 | 3.35% | 51,800 |
| Aug 1, 2025 | 4.33 | 4.37 | 4.09 | 4.18 | 4.18 | -3.46% | 29,600 |
| Jul 31, 2025 | 4.38 | 4.40 | 4.30 | 4.33 | 4.33 | -1.37% | 34,000 |
| Jul 30, 2025 | 4.39 | 4.48 | 4.30 | 4.39 | 4.39 | 0.23% | 37,700 |
| 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% | 24,100 |
| 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 | 4.72 | 4.92 | 4.92 | -1.20% | 109,900 |
| 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% | 261,600 |