SBC Medical Group Holdings Incorporated - Common Stock (SBC)
3.3300
+0.0900 (2.78%)
NASDAQ · Last Trade: May 12th, 12:53 AM EDT
Historical Prices For SBC Medical Group Holdings Incorporated - Common Stock (SBC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/09/2025 | 3.24 | 3.65 | 3.20 | 3.33 | 64,851 | 3.33 |
| 5/08/2025 | 3.26 | 3.30 | 3.07 | 3.24 | 35,036 | 3.24 |
| 5/07/2025 | 3.07 | 3.34 | 3.07 | 3.20 | 85,535 | 3.20 |
| 5/06/2025 | 3.17 | 3.17 | 3.01 | 3.12 | 17,545 | 3.12 |
| 5/05/2025 | 3.10 | 3.15 | 3.09 | 3.09 | 5,241 | 3.09 |
| 5/02/2025 | 3.11 | 3.18 | 3.10 | 3.10 | 8,749 | 3.10 |
| 5/01/2025 | 3.19 | 3.30 | 3.11 | 3.14 | 17,241 | 3.14 |
| 4/30/2025 | 3.35 | 3.40 | 3.17 | 3.19 | 15,553 | 3.19 |
| 4/29/2025 | 3.58 | 3.59 | 3.35 | 3.35 | 16,400 | 3.35 |
| 4/28/2025 | 3.66 | 3.73 | 3.53 | 3.58 | 14,767 | 3.58 |
| 4/25/2025 | 3.90 | 3.90 | 3.60 | 3.69 | 9,824 | 3.69 |
| 4/24/2025 | 3.73 | 3.95 | 3.52 | 3.73 | 17,086 | 3.73 |
| 4/23/2025 | 3.95 | 4.19 | 3.55 | 3.68 | 75,891 | 3.68 |
| 4/22/2025 | 3.96 | 4.11 | 3.85 | 3.93 | 5,343 | 3.93 |
| 4/21/2025 | 4.12 | 4.17 | 3.98 | 4.11 | 8,337 | 4.11 |
| 4/17/2025 | 4.45 | 4.45 | 4.00 | 4.02 | 9,591 | 4.02 |
| 4/16/2025 | 4.49 | 4.49 | 4.11 | 4.44 | 21,636 | 4.44 |
| 4/15/2025 | 4.19 | 4.49 | 4.14 | 4.26 | 32,696 | 4.26 |
| 4/14/2025 | 4.20 | 4.20 | 4.00 | 4.19 | 9,489 | 4.19 |
| 4/11/2025 | 3.86 | 4.25 | 3.40 | 4.20 | 80,687 | 4.20 |
| 4/10/2025 | 4.90 | 4.90 | 3.21 | 3.40 | 68,378 | 3.40 |
| 4/09/2025 | 3.20 | 3.20 | 3.00 | 3.17 | 7,117 | 3.17 |
| 4/08/2025 | 3.42 | 3.42 | 3.22 | 3.22 | 14,918 | 3.22 |
| 4/07/2025 | 3.42 | 3.42 | 3.16 | 3.40 | 31,867 | 3.40 |
| 4/04/2025 | 3.30 | 3.37 | 3.11 | 3.23 | 11,269 | 3.23 |
| 4/03/2025 | 3.42 | 3.42 | 3.01 | 3.17 | 28,092 | 3.17 |
| 4/02/2025 | 2.94 | 3.04 | 2.91 | 2.95 | 13,832 | 2.95 |
| 4/01/2025 | 3.24 | 3.25 | 3.04 | 3.04 | 10,797 | 3.04 |
| 3/31/2025 | 3.28 | 3.28 | 3.11 | 3.19 | 15,294 | 3.19 |
| 3/28/2025 | 3.75 | 3.81 | 3.09 | 3.28 | 40,686 | 3.28 |
| 3/27/2025 | 3.81 | 3.86 | 3.75 | 3.75 | 5,124 | 3.75 |
| 3/26/2025 | 3.81 | 3.98 | 3.78 | 3.81 | 11,620 | 3.81 |
| 3/25/2025 | 3.88 | 3.98 | 3.61 | 3.78 | 20,798 | 3.78 |
| 3/24/2025 | 3.74 | 4.01 | 3.60 | 3.86 | 62,359 | 3.86 |
| 3/21/2025 | 3.80 | 3.80 | 3.65 | 3.74 | 10,716 | 3.74 |
| 3/20/2025 | 3.23 | 3.91 | 3.19 | 3.70 | 49,241 | 3.70 |
| 3/19/2025 | 3.21 | 3.25 | 3.10 | 3.23 | 58,787 | 3.23 |
| 3/18/2025 | 3.50 | 3.50 | 3.00 | 3.11 | 30,043 | 3.11 |
| 3/17/2025 | 3.37 | 3.50 | 3.20 | 3.30 | 30,826 | 3.30 |
| 3/14/2025 | 3.31 | 3.38 | 3.25 | 3.26 | 22,059 | 3.26 |
| 3/13/2025 | 3.40 | 3.40 | 3.25 | 3.25 | 17,912 | 3.25 |
| 3/12/2025 | 3.30 | 3.40 | 3.20 | 3.30 | 24,604 | 3.30 |
| 3/11/2025 | 3.36 | 3.48 | 3.20 | 3.30 | 29,601 | 3.30 |
| 3/10/2025 | 3.02 | 3.33 | 3.02 | 3.29 | 35,630 | 3.29 |
| 3/07/2025 | 3.14 | 3.49 | 3.08 | 3.28 | 67,859 | 3.28 |
| 3/06/2025 | 4.60 | 4.67 | 2.62 | 3.09 | 164,722 | 3.09 |
| 3/05/2025 | 4.69 | 4.80 | 4.60 | 4.60 | 12,468 | 4.60 |
| 3/04/2025 | 4.60 | 4.90 | 4.60 | 4.66 | 25,983 | 4.66 |
| 3/03/2025 | 5.01 | 5.01 | 4.60 | 4.60 | 60,623 | 4.60 |
| 2/28/2025 | 5.13 | 5.29 | 4.90 | 4.90 | 35,040 | 4.90 |
| 2/27/2025 | 5.04 | 5.49 | 5.04 | 5.15 | 26,876 | 5.15 |
| 2/26/2025 | 4.90 | 5.25 | 4.80 | 5.01 | 26,714 | 5.01 |
| 2/25/2025 | 4.97 | 4.97 | 4.72 | 4.72 | 29,114 | 4.72 |
| 2/24/2025 | 4.63 | 4.75 | 4.60 | 4.70 | 9,820 | 4.70 |
| 2/21/2025 | 4.72 | 4.72 | 4.51 | 4.56 | 23,299 | 4.56 |
| 2/20/2025 | 4.75 | 4.84 | 4.69 | 4.69 | 16,530 | 4.69 |
| 2/19/2025 | 4.56 | 4.76 | 4.56 | 4.69 | 14,895 | 4.69 |
| 2/18/2025 | 4.80 | 4.83 | 4.50 | 4.55 | 44,029 | 4.55 |
| 2/14/2025 | 5.25 | 5.46 | 4.74 | 4.78 | 60,834 | 4.78 |
| 2/13/2025 | 5.80 | 7.00 | 5.06 | 5.10 | 276,374 | 5.10 |
| 2/12/2025 | 5.04 | 5.38 | 5.03 | 5.16 | 37,029 | 5.16 |