SBC Medical Group Holdings Incorporated - Common Stock (SBC)
3.8600
-0.0300 (-0.77%)
NASDAQ · Last Trade: Mar 1st, 6:32 PM EST
Historical Prices For SBC Medical Group Holdings Incorporated - Common Stock (SBC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/27/2026 | 3.86 | 3.89 | 3.86 | 3.86 | 19,191 | 3.86 |
| 2/26/2026 | 4.10 | 4.10 | 3.85 | 3.89 | 20,734 | 3.89 |
| 2/25/2026 | 3.91 | 4.15 | 3.86 | 4.13 | 37,255 | 4.13 |
| 2/24/2026 | 4.05 | 4.09 | 3.75 | 3.90 | 26,199 | 3.90 |
| 2/23/2026 | 4.17 | 4.23 | 4.09 | 4.15 | 22,132 | 4.15 |
| 2/20/2026 | 4.27 | 4.28 | 4.12 | 4.17 | 16,758 | 4.17 |
| 2/19/2026 | 4.39 | 4.39 | 4.27 | 4.27 | 9,994 | 4.27 |
| 2/18/2026 | 4.53 | 4.59 | 4.32 | 4.36 | 22,468 | 4.36 |
| 2/17/2026 | 4.68 | 4.72 | 4.53 | 4.58 | 22,706 | 4.58 |
| 2/13/2026 | 4.66 | 4.73 | 4.65 | 4.66 | 32,665 | 4.66 |
| 2/12/2026 | 4.65 | 4.65 | 4.55 | 4.63 | 19,627 | 4.63 |
| 2/11/2026 | 4.73 | 4.73 | 4.58 | 4.64 | 34,059 | 4.64 |
| 2/10/2026 | 4.68 | 4.75 | 4.57 | 4.73 | 28,296 | 4.73 |
| 2/09/2026 | 4.57 | 4.79 | 4.56 | 4.75 | 38,518 | 4.75 |
| 2/06/2026 | 4.55 | 4.57 | 4.43 | 4.54 | 38,407 | 4.54 |
| 2/05/2026 | 4.43 | 4.67 | 4.43 | 4.52 | 27,571 | 4.52 |
| 2/04/2026 | 4.57 | 4.57 | 4.44 | 4.56 | 25,810 | 4.56 |
| 2/03/2026 | 4.86 | 4.90 | 4.45 | 4.54 | 38,516 | 4.54 |
| 2/02/2026 | 4.58 | 4.97 | 4.55 | 4.92 | 81,698 | 4.92 |
| 1/30/2026 | 4.24 | 4.59 | 4.23 | 4.58 | 42,357 | 4.58 |
| 1/29/2026 | 4.18 | 4.25 | 4.15 | 4.23 | 22,153 | 4.23 |
| 1/28/2026 | 4.20 | 4.26 | 4.17 | 4.19 | 22,095 | 4.19 |
| 1/27/2026 | 4.30 | 4.30 | 4.12 | 4.20 | 25,765 | 4.20 |
| 1/26/2026 | 4.37 | 4.37 | 4.25 | 4.28 | 15,670 | 4.28 |
| 1/23/2026 | 4.40 | 4.44 | 4.34 | 4.37 | 10,595 | 4.37 |
| 1/22/2026 | 4.40 | 4.51 | 4.40 | 4.47 | 26,048 | 4.47 |
| 1/21/2026 | 4.29 | 4.41 | 4.19 | 4.40 | 33,509 | 4.40 |
| 1/20/2026 | 4.25 | 4.31 | 4.17 | 4.29 | 39,461 | 4.29 |
| 1/16/2026 | 4.52 | 4.52 | 4.34 | 4.34 | 28,152 | 4.34 |
| 1/15/2026 | 4.46 | 4.53 | 4.42 | 4.51 | 56,463 | 4.51 |
| 1/14/2026 | 4.49 | 4.49 | 4.38 | 4.45 | 14,887 | 4.45 |
| 1/13/2026 | 4.51 | 4.51 | 4.40 | 4.46 | 13,596 | 4.46 |
| 1/12/2026 | 4.38 | 4.49 | 4.37 | 4.47 | 15,712 | 4.47 |
| 1/09/2026 | 4.51 | 4.60 | 4.42 | 4.44 | 23,170 | 4.44 |
| 1/08/2026 | 4.41 | 4.59 | 4.40 | 4.54 | 36,570 | 4.54 |
| 1/07/2026 | 4.45 | 4.47 | 4.36 | 4.43 | 18,244 | 4.43 |
| 1/06/2026 | 4.43 | 4.50 | 4.38 | 4.44 | 35,274 | 4.44 |
| 1/05/2026 | 4.33 | 4.58 | 4.24 | 4.50 | 61,224 | 4.50 |
| 1/02/2026 | 4.32 | 4.35 | 4.26 | 4.33 | 25,608 | 4.33 |
| 12/31/2025 | 4.41 | 4.44 | 4.27 | 4.31 | 35,185 | 4.31 |
| 12/30/2025 | 4.43 | 4.43 | 4.22 | 4.39 | 39,581 | 4.39 |
| 12/29/2025 | 4.41 | 4.44 | 4.29 | 4.39 | 34,814 | 4.39 |
| 12/26/2025 | 4.48 | 4.48 | 4.40 | 4.44 | 20,560 | 4.44 |
| 12/24/2025 | 4.40 | 4.58 | 4.34 | 4.47 | 96,967 | 4.47 |
| 12/23/2025 | 4.29 | 4.43 | 4.25 | 4.41 | 72,298 | 4.41 |
| 12/22/2025 | 4.49 | 4.51 | 4.28 | 4.29 | 85,393 | 4.29 |
| 12/19/2025 | 4.35 | 4.59 | 4.33 | 4.52 | 612,747 | 4.52 |
| 12/18/2025 | 4.15 | 4.38 | 3.83 | 4.38 | 78,808 | 4.38 |
| 12/17/2025 | 4.10 | 4.18 | 4.04 | 4.15 | 51,646 | 4.15 |
| 12/16/2025 | 4.11 | 4.11 | 3.98 | 4.10 | 48,475 | 4.10 |
| 12/15/2025 | 4.20 | 4.20 | 4.01 | 4.09 | 75,733 | 4.09 |
| 12/12/2025 | 4.15 | 4.25 | 4.13 | 4.18 | 58,008 | 4.18 |
| 12/11/2025 | 4.10 | 4.23 | 4.09 | 4.12 | 104,057 | 4.12 |
| 12/10/2025 | 3.70 | 4.11 | 3.70 | 4.10 | 94,974 | 4.10 |
| 12/09/2025 | 3.61 | 3.81 | 3.61 | 3.75 | 39,948 | 3.75 |
| 12/08/2025 | 3.78 | 3.78 | 3.58 | 3.66 | 41,626 | 3.66 |
| 12/05/2025 | 3.78 | 3.88 | 3.65 | 3.75 | 40,615 | 3.75 |
| 12/04/2025 | 3.80 | 3.83 | 3.71 | 3.75 | 33,878 | 3.75 |
| 12/03/2025 | 3.57 | 3.78 | 3.54 | 3.78 | 99,295 | 3.78 |
| 12/02/2025 | 3.48 | 3.58 | 3.41 | 3.54 | 54,768 | 3.54 |