SBC Medical Group Holdings Incorporated - Common Stock (SBC)
4.4300
-0.0500 (-1.12%)
NASDAQ · Last Trade: Jun 15th, 12:48 PM EDT
Historical Prices For SBC Medical Group Holdings Incorporated - Common Stock (SBC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/23/2025 | 3.79 | 4.74 | 3.70 | 4.55 | 185,659 | 4.55 |
| 5/22/2025 | 3.44 | 4.60 | 3.32 | 3.84 | 249,295 | 3.84 |
| 5/21/2025 | 3.55 | 3.89 | 3.12 | 3.47 | 340,402 | 3.47 |
| 5/20/2025 | 3.45 | 3.86 | 3.43 | 3.55 | 244,545 | 3.55 |
| 5/19/2025 | 3.41 | 3.50 | 3.20 | 3.41 | 24,949 | 3.41 |
| 5/16/2025 | 3.50 | 3.65 | 3.40 | 3.40 | 50,127 | 3.40 |
| 5/15/2025 | 3.46 | 3.70 | 3.35 | 3.48 | 27,934 | 3.48 |
| 5/14/2025 | 3.55 | 3.55 | 3.36 | 3.36 | 8,278 | 3.36 |
| 5/13/2025 | 3.60 | 3.70 | 3.50 | 3.50 | 26,476 | 3.50 |
| 5/12/2025 | 3.48 | 3.76 | 3.40 | 3.46 | 67,697 | 3.46 |
| 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 | 3.29 | 13,984 | 3.29 |
| 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 |