NASDAQ : SBC
SBC Medical Group Holdings Incorporated — Price history
Industrials · Consulting Services · United States
Last price 5.69 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 585.20M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SBC Medical Group Holdings Incorporated (SBC) closed at 5.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 5.29 | 5.5 | 5.17 | 5.43 | 222,727 | +2.94% |
| 2026-10-30 | 5.68 | 5.7 | 5.24 | 5.275 | 155,292 | -7.29% |
| 2026-10-29 | 5.45 | 5.748 | 5.395 | 5.69 | 258,962 | +4.40% |
| 2026-10-28 | 5.19 | 5.48 | 5.18 | 5.45 | 170,059 | +4.61% |
| 2026-10-27 | 5.37 | 5.395 | 5.17 | 5.21 | 124,135 | -2.98% |
| 2026-10-26 | 5.28 | 5.37 | 5.25 | 5.37 | 192,174 | +1.70% |
| 2026-10-23 | 5.75 | 5.793 | 5.2 | 5.28 | 295,855 | -7.21% |
| 2026-10-22 | 5.5 | 5.715 | 5.463 | 5.69 | 221,392 | +2.71% |
| 2026-10-21 | 5.41 | 5.56 | 5.4 | 5.54 | 164,513 | +1.47% |
| 2026-10-20 | 5.35 | 5.48 | 5.28 | 5.46 | 170,795 | +1.87% |
| 2026-10-19 | 5.18 | 5.39 | 5.12 | 5.36 | 175,085 | +3.88% |
| 2026-10-16 | 5.3 | 5.35 | 5.13 | 5.16 | 119,487 | -2.64% |
| 2026-10-15 | 5.23 | 5.3 | 5.11 | 5.3 | 139,685 | +1.34% |
| 2026-10-14 | 5.2 | 5.31 | 5.12 | 5.23 | 124,624 | -1.69% |
| 2026-10-13 | 5.45 | 5.61 | 5.23 | 5.32 | 201,863 | -1.30% |
| 2026-10-12 | 5.45 | 5.48 | 5.28 | 5.39 | 133,571 | -0.55% |
| 2026-10-09 | 5.35 | 5.44 | 5.21 | 5.42 | 156,905 | +1.50% |
| 2026-10-08 | 5.28 | 5.35 | 5.1 | 5.34 | 221,316 | +0.00% |
| 2026-10-07 | 5.34 | 5.45 | 5.28 | 5.34 | 190,937 | +0.19% |
| 2026-10-06 | 5.37 | 5.51 | 5.31 | 5.33 | 251,054 | -0.19% |
| 2026-10-05 | 5.17 | 5.37 | 5.14 | 5.34 | 344,013 | +4.91% |
| 2026-10-02 | 5.07 | 5.22 | 4.98 | 5.09 | 167,067 | +0.39% |
| 2026-10-01 | 4.91 | 5.23 | 4.87 | 5.07 | 218,196 | +2.63% |
| 2026-09-30 | 4.88 | 5.04 | 4.88 | 4.94 | 112,189 | +2.07% |
| 2026-09-29 | 5.01 | 5.015 | 4.79 | 4.84 | 254,371 | -3.78% |
| 2026-09-28 | 4.83 | 5.09 | 4.765 | 5.03 | 194,949 | +2.65% |
| 2026-09-25 | 4.82 | 4.92 | 4.74 | 4.9 | 129,417 | +3.16% |
| 2026-09-24 | 4.81 | 4.865 | 4.66 | 4.75 | 181,805 | -2.06% |
| 2026-09-23 | 5.04 | 5.21 | 4.8 | 4.85 | 241,377 | -3.77% |
| 2026-09-22 | 5.14 | 5.14 | 4.82 | 5.04 | 303,069 | -1.95% |
| 2026-09-21 | 4.8 | 5.295 | 4.8 | 5.14 | 356,204 | +8.21% |
| 2026-09-18 | 4.78 | 4.866 | 4.705 | 4.75 | 558,937 | +1.28% |
| 2026-09-17 | 4.53 | 4.88 | 4.53 | 4.69 | 218,208 | +4.69% |
| 2026-09-16 | 4.58 | 4.64 | 4.42 | 4.48 | 150,363 | -2.40% |
| 2026-09-15 | 4.6 | 4.65 | 4.46 | 4.59 | 140,517 | +1.10% |
| 2026-09-14 | 4.475 | 4.68 | 4.46 | 4.54 | 298,488 | +1.79% |
| 2026-09-11 | 4.4 | 4.52 | 4.4 | 4.46 | 182,818 | +1.36% |
| 2026-09-10 | 4.31 | 4.44 | 4.25 | 4.4 | 147,523 | +1.50% |
| 2026-09-09 | 4.4 | 4.438 | 4.305 | 4.335 | 88,793 | -2.14% |
| 2026-09-08 | 4.16 | 4.45 | 4.14 | 4.43 | 213,663 | +7.52% |
| 2026-09-04 | 4.25 | 4.25 | 4.06 | 4.12 | 140,977 | -3.74% |
| 2026-09-03 | 4.21 | 4.385 | 4.21 | 4.28 | 206,164 | +1.18% |
| 2026-09-02 | 4.16 | 4.3 | 4.16 | 4.23 | 200,341 | +1.20% |
| 2026-09-01 | 4.01 | 4.194 | 4.01 | 4.18 | 163,092 | +3.98% |
| 2026-08-31 | 4.015 | 4.14 | 3.965 | 4.02 | 187,137 | -0.74% |
| 2026-08-28 | 4.11 | 4.15 | 4 | 4.05 | 92,762 | -1.46% |
| 2026-08-27 | 4.13 | 4.134 | 4.055 | 4.11 | 84,903 | -0.72% |
| 2026-08-26 | 4.25 | 4.282 | 4.06 | 4.14 | 244,402 | -2.59% |
| 2026-08-25 | 4.15 | 4.33 | 4.05 | 4.25 | 159,434 | +2.41% |
| 2026-08-24 | 4.04 | 4.23 | 3.97 | 4.15 | 269,914 | +3.75% |
| 2026-08-21 | 3.68 | 4.06 | 3.68 | 4 | 205,092 | +8.70% |
| 2026-08-20 | 3.7 | 3.86 | 3.59 | 3.68 | 184,374 | -4.91% |
| 2026-08-19 | 3.6 | 3.89 | 3.58 | 3.87 | 266,400 | +7.50% |
| 2026-08-18 | 3.62 | 3.685 | 3.49 | 3.6 | 281,452 | -1.37% |
| 2026-08-17 | 3.688 | 3.74 | 3.53 | 3.65 | 278,683 | -0.27% |
| 2026-08-14 | 3.19 | 3.67 | 3.175 | 3.66 | 350,551 | +14.73% |
| 2026-08-13 | 3.26 | 3.3 | 3.02 | 3.19 | 356,647 | -0.31% |
| 2026-08-12 | 3.2 | 3.25 | 3.17 | 3.2 | 147,656 | +0.00% |
| 2026-08-11 | 3.09 | 3.215 | 3.06 | 3.2 | 125,383 | +3.90% |
| 2026-08-10 | 3.11 | 3.14 | 3.025 | 3.08 | 65,630 | +0.65% |
| 2026-08-07 | 3 | 3.09 | 2.97 | 3.06 | 89,099 | +3.03% |
| 2026-08-06 | 3 | 3.055 | 2.96 | 2.97 | 74,280 | -2.62% |
| 2026-08-05 | 3.05 | 3.16 | 3.03 | 3.05 | 89,798 | -3.48% |
| 2026-08-04 | 3.08 | 3.19 | 3.062 | 3.16 | 80,444 | +0.00% |
| 2026-08-03 | 3 | 3.178 | 3 | 3.16 | 81,411 | +3.27% |
| 2026-07-31 | 3.04 | 3.07 | 3.02 | 3.06 | 51,980 | +0.66% |
| 2026-07-30 | 3.08 | 3.105 | 3.03 | 3.04 | 71,742 | -1.94% |
| 2026-07-29 | 3.21 | 3.21 | 3.05 | 3.1 | 58,035 | -3.43% |
| 2026-07-28 | 3.2 | 3.25 | 3.16 | 3.21 | 138,396 | +0.63% |
| 2026-07-27 | 3.05 | 3.198 | 3.05 | 3.19 | 85,850 | +4.25% |
| 2026-07-24 | 2.95 | 3.06 | 2.92 | 3.06 | 48,398 | +4.44% |
| 2026-07-23 | 2.87 | 2.95 | 2.86 | 2.93 | 58,080 | +0.00% |
| 2026-07-22 | 2.99 | 2.99 | 2.91 | 2.93 | 70,109 | -1.68% |
| 2026-07-21 | 2.965 | 3.04 | 2.965 | 2.98 | 69,864 | -1.97% |
| 2026-07-20 | 3.09 | 3.1 | 3.02 | 3.04 | 46,856 | -1.30% |
| 2026-07-17 | 3.15 | 3.17 | 3.07 | 3.08 | 50,123 | -2.84% |
| 2026-07-16 | 3.11 | 3.21 | 3.11 | 3.17 | 74,667 | +2.92% |
| 2026-07-15 | 3.1 | 3.118 | 3.05 | 3.08 | 54,505 | -0.32% |
| 2026-07-14 | 3.09 | 3.12 | 3.04 | 3.09 | 46,698 | -0.32% |
| 2026-07-13 | 3.01 | 3.115 | 2.99 | 3.1 | 60,455 | +4.38% |
| 2026-07-10 | 2.96 | 2.98 | 2.9 | 2.97 | 74,118 | -0.34% |
| 2026-07-09 | 2.99 | 2.99 | 2.82 | 2.98 | 116,944 | +0.34% |
| 2026-07-08 | 2.96 | 3.049 | 2.88 | 2.97 | 157,163 | +0.34% |
| 2026-07-07 | 3.12 | 3.12 | 2.95 | 2.96 | 138,203 | -3.90% |
| 2026-07-06 | 3.27 | 3.27 | 3.05 | 3.08 | 188,501 | -5.23% |
| 2026-07-02 | 3.21 | 3.3 | 3.18 | 3.25 | 61,913 | +2.52% |
| 2026-07-01 | 3.12 | 3.192 | 3.12 | 3.17 | 43,893 | +2.92% |
| 2026-06-30 | 3.13 | 3.15 | 3.07 | 3.08 | 55,953 | -2.22% |
| 2026-06-29 | 3.33 | 3.33 | 3.13 | 3.15 | 127,653 | -4.55% |
| 2026-06-26 | 3.16 | 3.34 | 3.08 | 3.3 | 1,241,897 | +3.77% |
| 2026-06-25 | 3.1 | 3.2 | 3.05 | 3.18 | 95,160 | +3.58% |
| 2026-06-24 | 3.1 | 3.18 | 3.07 | 3.07 | 70,265 | +0.00% |
| 2026-06-23 | 2.91 | 3.13 | 2.91 | 3.07 | 82,803 | +4.07% |
| 2026-06-22 | 3.08 | 3.085 | 2.94 | 2.95 | 118,558 | -3.91% |
| 2026-06-18 | 3.05 | 3.07 | 3 | 3.07 | 78,167 | +2.33% |
| 2026-06-17 | 3.02 | 3.14 | 2.96 | 3 | 98,078 | +0.33% |
| 2026-06-16 | 2.93 | 3.015 | 2.92 | 2.99 | 77,537 | +2.75% |
| 2026-06-15 | 2.94 | 2.97 | 2.88 | 2.91 | 62,864 | +1.39% |
| 2026-06-12 | 2.99 | 3.08 | 2.87 | 2.87 | 86,610 | -4.01% |
| 2026-06-11 | 2.95 | 3.05 | 2.935 | 2.99 | 87,869 | -0.99% |
| 2026-06-10 | 2.98 | 3.045 | 2.97 | 3.02 | 57,039 | +1.00% |
| 2026-06-09 | 2.96 | 3.02 | 2.96 | 2.99 | 62,206 | +1.01% |
| 2026-06-08 | 3 | 3.065 | 2.96 | 2.96 | 73,084 | -1.66% |
| 2026-06-05 | 3.03 | 3.03 | 2.955 | 3.01 | 111,012 | -1.63% |
| 2026-06-04 | 3.07 | 3.12 | 3.03 | 3.06 | 65,510 | -0.33% |
| 2026-06-03 | 3.12 | 3.17 | 3.03 | 3.07 | 98,348 | -4.06% |
| 2026-06-02 | 3.18 | 3.2 | 3.11 | 3.2 | 78,350 | -0.31% |
| 2026-06-01 | 3.25 | 3.55 | 3.17 | 3.21 | 367,828 | +0.00% |
| 2026-05-29 | 3.18 | 3.29 | 3.17 | 3.21 | 260,954 | +0.63% |
| 2026-05-28 | 3.21 | 3.21 | 3.08 | 3.19 | 180,702 | +2.90% |
| 2026-05-27 | 3.08 | 3.15 | 3.08 | 3.1 | 78,708 | -0.64% |
| 2026-05-26 | 3.08 | 3.15 | 3.05 | 3.12 | 117,330 | +1.63% |
| 2026-05-22 | 3.11 | 3.12 | 3.06 | 3.07 | 70,587 | -0.97% |
| 2026-05-21 | 3.21 | 3.24 | 3.054 | 3.1 | 86,003 | -4.02% |
| 2026-05-20 | 2.86 | 3.24 | 2.86 | 3.23 | 181,028 | +11.76% |
| 2026-05-19 | 2.87 | 2.913 | 2.78 | 2.89 | 176,800 | +0.70% |
| 2026-05-18 | 2.95 | 2.99 | 2.85 | 2.87 | 91,823 | -3.37% |
| 2026-05-15 | 3.05 | 3.05 | 2.95 | 2.97 | 122,554 | -0.34% |
| 2026-05-14 | 3.13 | 3.188 | 2.952 | 2.98 | 175,340 | -7.74% |
| 2026-05-13 | 3.31 | 3.31 | 3.18 | 3.23 | 218,188 | -2.42% |