SBC Medical Group Holdings Incorporated - Common Stock (SBC)
4.1000
-0.0300 (-0.73%)
NASDAQ · Last Trade: Aug 26th, 6:42 PM EDT
Historical Prices For SBC Medical Group Holdings Incorporated - Common Stock (SBC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/26/2025 | 4.20 | 4.21 | 4.02 | 4.10 | 22,238 | 4.10 |
| 8/25/2025 | 4.29 | 4.29 | 4.10 | 4.13 | 24,226 | 4.13 |
| 8/22/2025 | 4.27 | 4.36 | 4.15 | 4.29 | 43,474 | 4.29 |
| 8/21/2025 | 4.06 | 4.45 | 3.98 | 4.23 | 49,640 | 4.23 |
| 8/20/2025 | 4.13 | 4.26 | 3.96 | 3.99 | 33,804 | 3.99 |
| 8/19/2025 | 4.22 | 4.30 | 3.99 | 4.09 | 34,292 | 4.09 |
| 8/18/2025 | 4.46 | 4.46 | 4.12 | 4.24 | 56,988 | 4.24 |
| 8/15/2025 | 4.32 | 4.46 | 4.08 | 4.46 | 55,441 | 4.46 |
| 8/14/2025 | 4.21 | 4.31 | 4.00 | 4.06 | 58,548 | 4.06 |
| 8/13/2025 | 4.10 | 4.39 | 3.83 | 4.32 | 115,129 | 4.32 |
| 8/12/2025 | 4.44 | 4.59 | 4.30 | 4.54 | 69,972 | 4.54 |
| 8/11/2025 | 4.41 | 4.54 | 4.37 | 4.44 | 43,461 | 4.44 |
| 8/08/2025 | 4.29 | 4.42 | 4.26 | 4.40 | 20,962 | 4.40 |
| 8/07/2025 | 4.34 | 4.34 | 4.20 | 4.23 | 21,214 | 4.23 |
| 8/06/2025 | 4.40 | 4.40 | 4.19 | 4.37 | 33,030 | 4.37 |
| 8/05/2025 | 4.34 | 4.49 | 4.28 | 4.37 | 34,737 | 4.37 |
| 8/04/2025 | 4.16 | 4.35 | 4.15 | 4.32 | 51,763 | 4.32 |
| 8/01/2025 | 4.33 | 4.37 | 4.08 | 4.18 | 29,572 | 4.18 |
| 7/31/2025 | 4.38 | 4.40 | 4.30 | 4.33 | 33,997 | 4.33 |
| 7/30/2025 | 4.39 | 4.48 | 4.30 | 4.39 | 37,697 | 4.39 |
| 7/29/2025 | 4.59 | 4.60 | 4.33 | 4.38 | 42,708 | 4.38 |
| 7/28/2025 | 4.75 | 4.75 | 4.54 | 4.60 | 24,094 | 4.60 |
| 7/25/2025 | 4.80 | 4.83 | 4.60 | 4.76 | 45,420 | 4.76 |
| 7/24/2025 | 4.92 | 4.92 | 4.79 | 4.87 | 19,733 | 4.87 |
| 7/23/2025 | 5.03 | 5.07 | 4.72 | 4.92 | 109,856 | 4.92 |
| 7/22/2025 | 5.20 | 5.28 | 4.98 | 4.98 | 171,229 | 4.98 |
| 7/21/2025 | 5.70 | 5.70 | 5.08 | 5.22 | 244,016 | 5.22 |
| 7/18/2025 | 5.55 | 5.75 | 5.20 | 5.65 | 261,586 | 5.65 |
| 7/17/2025 | 5.08 | 5.61 | 5.00 | 5.49 | 204,321 | 5.49 |
| 7/16/2025 | 4.90 | 5.24 | 4.90 | 5.24 | 134,256 | 5.24 |
| 7/15/2025 | 5.00 | 5.09 | 4.90 | 4.93 | 140,477 | 4.93 |
| 7/14/2025 | 5.00 | 5.13 | 4.90 | 5.00 | 209,384 | 5.00 |
| 7/11/2025 | 5.00 | 5.32 | 4.96 | 5.05 | 116,110 | 5.05 |
| 7/10/2025 | 5.21 | 5.45 | 5.16 | 5.33 | 192,438 | 5.33 |
| 7/09/2025 | 4.80 | 5.27 | 4.79 | 5.27 | 128,449 | 5.27 |
| 7/08/2025 | 4.50 | 4.95 | 4.50 | 4.86 | 96,239 | 4.86 |
| 7/07/2025 | 4.45 | 4.71 | 4.45 | 4.51 | 129,499 | 4.51 |
| 7/03/2025 | 4.47 | 4.56 | 4.41 | 4.47 | 78,254 | 4.47 |
| 7/02/2025 | 4.56 | 4.60 | 4.43 | 4.47 | 135,967 | 4.47 |
| 7/01/2025 | 4.60 | 4.88 | 4.49 | 4.66 | 273,935 | 4.66 |
| 6/30/2025 | 4.63 | 4.76 | 4.55 | 4.64 | 218,476 | 4.64 |
| 6/27/2025 | 4.48 | 4.67 | 4.30 | 4.64 | 880,720 | 4.64 |
| 6/26/2025 | 4.27 | 4.74 | 4.22 | 4.48 | 126,282 | 4.48 |
| 6/25/2025 | 4.27 | 4.29 | 4.13 | 4.27 | 24,257 | 4.27 |
| 6/24/2025 | 4.36 | 4.43 | 4.22 | 4.27 | 55,048 | 4.27 |
| 6/23/2025 | 4.31 | 4.37 | 4.17 | 4.34 | 44,851 | 4.34 |
| 6/20/2025 | 4.71 | 4.71 | 4.11 | 4.31 | 219,380 | 4.31 |
| 6/18/2025 | 4.50 | 4.67 | 4.37 | 4.65 | 99,815 | 4.65 |
| 6/17/2025 | 4.50 | 4.69 | 4.40 | 4.53 | 108,176 | 4.53 |
| 6/16/2025 | 4.41 | 4.65 | 4.25 | 4.44 | 73,133 | 4.44 |
| 6/13/2025 | 4.45 | 4.55 | 4.36 | 4.43 | 80,333 | 4.43 |
| 6/12/2025 | 4.55 | 4.68 | 4.47 | 4.48 | 118,136 | 4.48 |
| 6/11/2025 | 4.75 | 4.80 | 4.63 | 4.64 | 45,133 | 4.64 |
| 6/10/2025 | 4.90 | 4.92 | 4.76 | 4.78 | 74,806 | 4.78 |
| 6/09/2025 | 4.79 | 5.16 | 4.76 | 4.89 | 70,775 | 4.89 |
| 6/06/2025 | 5.11 | 5.19 | 4.72 | 4.72 | 94,189 | 4.72 |
| 6/05/2025 | 4.81 | 5.18 | 4.73 | 5.11 | 90,509 | 5.11 |
| 6/04/2025 | 4.89 | 5.13 | 4.80 | 4.84 | 125,234 | 4.84 |
| 6/03/2025 | 4.65 | 5.15 | 4.50 | 4.84 | 87,384 | 4.84 |
| 6/02/2025 | 5.14 | 5.14 | 4.35 | 4.67 | 112,800 | 4.67 |
| 5/30/2025 | 4.60 | 5.54 | 4.30 | 5.13 | 203,668 | 5.13 |
| 5/29/2025 | 4.20 | 4.84 | 4.10 | 4.65 | 103,854 | 4.65 |
| 5/28/2025 | 4.58 | 4.64 | 4.23 | 4.50 | 95,616 | 4.50 |
| 5/27/2025 | 4.62 | 4.90 | 4.23 | 4.60 | 236,215 | 4.60 |