SBC Medical Group (SBC)
NASDAQ: SBC
· Real-Time Price · USD
4.15
0.08 (1.97%)
At close: Sep 05, 2025, 3:59 PM
4.23
1.93%
After-hours: Sep 05, 2025, 07:49 PM EDT
SBC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.10 | 4.20 | 3.99 | 4.15 | 4.15 | 1.97% | 33,782 |
| Sep 4, 2025 | 4.03 | 4.09 | 3.98 | 4.07 | 4.07 | 0.99% | 42,400 |
| Sep 3, 2025 | 4.15 | 4.15 | 4.00 | 4.03 | 4.03 | -0.74% | 14,000 |
| Sep 2, 2025 | 4.00 | 4.17 | 3.90 | 4.06 | 4.06 | -0.49% | 60,000 |
| Aug 29, 2025 | 4.14 | 4.14 | 4.05 | 4.08 | 4.08 | 0.00% | 10,500 |
| Aug 28, 2025 | 4.18 | 4.18 | 4.03 | 4.08 | 4.08 | -2.39% | 34,406 |
| Aug 27, 2025 | 4.13 | 4.27 | 4.05 | 4.18 | 4.18 | 1.95% | 14,100 |
| Aug 26, 2025 | 4.20 | 4.21 | 4.02 | 4.10 | 4.10 | -0.73% | 22,238 |
| Aug 25, 2025 | 4.29 | 4.29 | 4.10 | 4.13 | 4.13 | -3.73% | 24,226 |
| Aug 22, 2025 | 4.27 | 4.36 | 4.15 | 4.29 | 4.29 | 1.42% | 43,500 |
| Aug 21, 2025 | 4.06 | 4.45 | 3.98 | 4.23 | 4.23 | 6.02% | 49,676 |
| Aug 20, 2025 | 4.13 | 4.26 | 3.96 | 3.99 | 3.99 | -2.44% | 33,804 |
| Aug 19, 2025 | 4.22 | 4.30 | 3.99 | 4.09 | 4.09 | -3.54% | 34,292 |
| Aug 18, 2025 | 4.46 | 4.46 | 4.12 | 4.24 | 4.24 | -4.93% | 57,000 |
| Aug 15, 2025 | 4.32 | 4.46 | 4.08 | 4.46 | 4.46 | 9.85% | 55,441 |
| Aug 14, 2025 | 4.21 | 4.31 | 4.00 | 4.06 | 4.06 | -6.02% | 58,548 |
| Aug 13, 2025 | 4.10 | 4.39 | 3.83 | 4.32 | 4.32 | -4.85% | 115,129 |
| Aug 12, 2025 | 4.44 | 4.59 | 4.31 | 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 |