Dark

SBC
SBC Medical Group Holdings Incorporated Common Stock
stock NASDAQ

At Close

Apr 17, 2026 3:59:53 PM EDT

4.48USD+1.472%(+0.07)93,342

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Apr 17, 2026 4:33:30 PM EDT

4.00USD-10.714%(-0.48)10,270

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	4.4300	4.5200	4.4300	4.4800	+1.357%	93,342	0.000%
2026-04-16	4.3500	4.4600	4.3200	4.4200	+1.609%	38,503	+1.357%
2026-04-15	4.3600	4.4000	4.3014	4.3500	-0.229%	37,692	+2.989%
2026-04-14	4.3000	4.3700	4.2700	4.3600	+1.395%	26,448	+2.752%
2026-04-13	4.1700	4.4100	4.1250	4.3000	+3.614%	51,721	+4.186%
2026-04-10	4.2000	4.2000	4.0601	4.1500	-0.480%	40,574	+7.952%
2026-04-09	4.3000	4.3000	4.0801	4.1700	-3.917%	119,313	+7.434%
2026-04-08	4.5300	4.5300	4.3300	4.3400	-2.908%	18,747	+3.226%
2026-04-07	4.5300	4.5800	4.4362	4.4700	-1.325%	43,829	+0.224%
2026-04-06	4.5400	4.7300	4.4825	4.5300	+1.342%	50,133	-1.104%
2026-04-02	4.2700	4.4800	4.2200	4.4700	+1.591%	40,937	+0.224%
2026-04-01	4.1800	4.4500	4.1200	4.4000	+5.263%	50,053	+1.818%
2026-03-31	4.0900	4.2200	4.0120	4.1800	+2.200%	98,499	+7.177%
2026-03-30	3.9600	4.0900	3.8800	4.0900	+3.283%	42,685	+9.535%
2026-03-27	3.7300	3.9600	3.6600	3.9600	+4.211%	48,426	+13.131%
2026-03-26	3.8000	3.9000	3.7000	3.8000	-0.262%	24,232	+17.895%
2026-03-25	3.8600	3.8600	3.7605	3.8100	-1.295%	18,311	+17.585%
2026-03-24	3.8700	3.9400	3.8401	3.8600	-1.026%	26,567	+16.062%
2026-03-23	3.7000	3.9350	3.7000	3.9000	+5.405%	80,242	+14.872%
2026-03-20	3.6800	3.7700	3.5750	3.7000	+1.928%	64,171	+21.081%
2026-03-19	3.5000	3.6600	3.4900	3.6300	+3.714%	56,246	+23.416%
2026-03-18	3.5800	3.6400	3.5000	3.5000	-3.846%	34,250	+28.000%
2026-03-17	3.5400	3.7400	3.5400	3.6400	+2.825%	26,782	+23.077%
2026-03-16	3.5600	3.5600	3.5018	3.5400	-0.562%	13,087	+26.554%
2026-03-13	3.5300	3.6350	3.5100	3.5600	+0.850%	12,650	+25.843%
2026-03-12	3.6600	3.6600	3.5017	3.5300	-3.552%	12,606	+26.912%
2026-03-11	3.7500	3.7500	3.6200	3.6600	-2.400%	19,399	+22.404%
2026-03-10	3.7900	3.8900	3.7400	3.7500	-2.850%	21,442	+19.467%
2026-03-09	3.7200	3.9000	3.7200	3.8600	+3.763%	38,542	+16.062%
2026-03-06	3.6600	3.7700	3.6200	3.7200	+1.639%	37,968	+20.430%
2026-03-05	3.7600	3.8040	3.6400	3.6600	-3.937%	25,476	+22.404%
2026-03-04	3.7500	3.9200	3.7500	3.8100	+2.419%	44,077	+17.585%
2026-03-03	3.8500	3.8750	3.7100	3.7200	-4.615%	29,747	+20.430%
2026-03-02	3.8500	3.9700	3.8500	3.9000	+1.036%	16,835	+14.872%
2026-02-27	3.8600	3.8899	3.8600	3.8600	-0.771%	19,191	+16.062%
2026-02-26	4.1000	4.1000	3.8500	3.8900	-5.811%	20,743	+15.167%
2026-02-25	3.9100	4.1452	3.8600	4.1300	+5.897%	37,315	+8.475%
2026-02-24	4.0500	4.0900	3.7500	3.9000	-6.024%	26,199	+14.872%
2026-02-23	4.1700	4.2300	4.0902	4.1500	-0.480%	22,132	+7.952%
2026-02-20	4.2700	4.2760	4.1200	4.1700	-2.342%	16,758	+7.434%
2026-02-19	4.3900	4.3900	4.2700	4.2700	-2.064%	10,594	+4.918%
2026-02-18	4.5300	4.5876	4.3200	4.3600	-4.803%	22,468	+2.752%
2026-02-17	4.6800	4.7200	4.5300	4.5800	-1.717%	22,706	-2.183%
2026-02-13	4.6600	4.7300	4.6500	4.6600	+0.648%	32,665	-3.863%
2026-02-12	4.6500	4.6500	4.5500	4.6300	-0.216%	19,627	-3.240%
2026-02-11	4.7300	4.7300	4.5750	4.6400	-1.903%	34,079	-3.448%
2026-02-10	4.6800	4.7480	4.5724	4.7300	-0.421%	28,296	-5.285%
2026-02-09	4.5700	4.7900	4.5600	4.7500	+4.626%	38,518	-5.684%
2026-02-06	4.5500	4.5700	4.4300	4.5400	+0.442%	38,407	-1.322%
2026-02-05	4.4320	4.6650	4.4300	4.5200	-0.877%	28,673	-0.885%
2026-02-04	4.5700	4.5700	4.4400	4.5600	+0.441%	25,812	-1.754%
2026-02-03	4.8600	4.9000	4.4450	4.5400	-7.724%	38,516	-1.322%
2026-02-02	4.5800	4.9699	4.5500	4.9200	+7.424%	81,703	-8.943%
2026-01-30	4.2400	4.5900	4.2300	4.5800	+8.274%	42,357	-2.183%
2026-01-29	4.1800	4.2500	4.1500	4.2300	+0.955%	22,153	+5.910%
2026-01-28	4.2000	4.2600	4.1682	4.1900	-0.238%	21,895	+6.921%
2026-01-27	4.3000	4.3000	4.1200	4.2000	-1.869%	25,810	+6.667%
2026-01-26	4.3700	4.3700	4.2450	4.2800	-2.059%	15,647	+4.673%
2026-01-23	4.4000	4.4400	4.3400	4.3700	-2.237%	10,595	+2.517%
2026-01-22	4.4000	4.5100	4.4000	4.4700	+1.591%	26,048	+0.224%
2026-01-21	4.2900	4.4100	4.1900	4.4000	+2.564%	33,509	+1.818%
2026-01-20	4.2500	4.3100	4.1701	4.2900	-1.152%	39,461	+4.429%
2026-01-16	4.5200	4.5200	4.3400	4.3400	-3.769%	28,152	+3.226%
2026-01-15	4.4600	4.5250	4.4200	4.5100	+1.348%	56,464	-0.665%
2026-01-14	4.4907	4.4907	4.3800	4.4500	-0.224%	14,887	+0.674%
2026-01-13	4.5100	4.5150	4.4000	4.4600	-0.224%	13,598	+0.448%
2026-01-12	4.3800	4.4900	4.3700	4.4700	+0.676%	15,712	+0.224%
2026-01-09	4.5100	4.5999	4.4150	4.4400	-2.203%	22,919	+0.901%
2026-01-08	4.4100	4.5900	4.4017	4.5400	+2.483%	36,570	-1.322%
2026-01-07	4.4500	4.4699	4.3600	4.4300	-0.225%	18,244	+1.129%
2026-01-06	4.4300	4.5000	4.3800	4.4400	-1.333%	35,277	+0.901%
2026-01-05	4.3300	4.5800	4.2384	4.5000	+3.926%	61,224	-0.444%
2026-01-02	4.3200	4.3500	4.2600	4.3300	+0.464%	25,608	+3.464%
2025-12-31	4.4100	4.4400	4.2700	4.3100	-1.822%	35,185	+3.944%
2025-12-30	4.4300	4.4300	4.2200	4.3900	0.000%	39,581	+2.050%
2025-12-29	4.4100	4.4400	4.2902	4.3900	-1.126%	34,814	+2.050%
2025-12-26	4.4800	4.4800	4.4000	4.4400	-0.671%	20,560	+0.901%
2025-12-24	4.4000	4.5800	4.3400	4.4700	+1.361%	96,967	+0.224%
2025-12-23	4.2900	4.4350	4.2500	4.4100	+2.797%	72,298	+1.587%
2025-12-22	4.4900	4.5100	4.2750	4.2900	-5.088%	85,488	+4.429%
2025-12-19	4.3500	4.5900	4.3300	4.5200	+3.196%	612,747	-0.885%
2025-12-18	4.1500	4.3800	3.8257	4.3800	+5.542%	78,808	+2.283%
2025-12-17	4.1000	4.1800	4.0350	4.1500	+1.220%	51,646	+7.952%
2025-12-16	4.1100	4.1100	3.9750	4.1000	+0.244%	48,475	+9.268%
2025-12-15	4.2000	4.2000	4.0135	4.0900	-2.153%	75,733	+9.535%
2025-12-12	4.1500	4.2500	4.1300	4.1800	+1.456%	58,008	+7.177%
2025-12-11	4.1000	4.2300	4.0900	4.1200	+0.488%	104,058	+8.738%
2025-12-10	3.7000	4.1100	3.7000	4.1000	+9.333%	95,174	+9.268%
2025-12-09	3.6100	3.8100	3.6100	3.7500	+2.459%	39,948	+19.467%
2025-12-08	3.7800	3.7800	3.5800	3.6600	-2.400%	41,626	+22.404%
2025-12-05	3.7800	3.8750	3.6501	3.7500	0.000%	40,615	+19.467%
2025-12-04	3.8000	3.8350	3.7150	3.7500	-0.794%	33,878	+19.467%
2025-12-03	3.5700	3.7800	3.5400	3.7800	+6.780%	99,295	+18.519%
2025-12-02	3.4800	3.5800	3.4100	3.5400	+1.433%	54,768	+26.554%
2025-12-01	3.5000	3.5400	3.4900	3.4900	-2.241%	20,568	+28.367%
2025-11-28	3.6700	3.6700	3.4900	3.5700	-1.923%	17,596	+25.490%
2025-11-26	3.4700	3.6900	3.4200	3.6400	+4.899%	45,336	+23.077%
2025-11-25	3.3400	3.5000	3.3350	3.4700	+3.892%	26,400	+29.107%
2025-11-24	3.3300	3.4700	3.2900	3.3400	+0.906%	77,693	+34.132%
2025-11-21	3.0500	3.3100	3.0500	3.3100	+6.602%	39,469	+35.347%
2025-11-20	3.1500	3.1500	3.0900	3.1050	-1.741%	23,613	+44.283%
2025-11-19	3.1900	3.1900	3.1350	3.1600	-0.315%	10,261	+41.772%
2025-11-18	3.0800	3.1700	3.0400	3.1700	+4.448%	24,116	+41.325%
2025-11-17	3.2800	3.2800	2.9737	3.0350	-8.308%	118,608	+47.611%
2025-11-14	3.4500	3.5149	3.2500	3.3100	-1.488%	61,716	+35.347%
2025-11-13	3.3800	3.3800	3.3300	3.3600	-0.592%	26,835	+33.333%
2025-11-12	3.4100	3.4400	3.3600	3.3800	-0.588%	20,760	+32.544%
2025-11-11	3.4300	3.4400	3.2901	3.4000	-0.585%	29,488	+31.765%
2025-11-10	3.2000	3.4300	3.1500	3.4200	+8.571%	38,828	+30.994%
2025-11-07	3.1100	3.2500	3.0900	3.1500	+2.273%	29,969	+42.222%
2025-11-06	3.1400	3.1900	3.0800	3.0800	-3.145%	28,162	+45.455%
2025-11-05	3.2600	3.3600	3.1500	3.1800	-2.752%	42,123	+40.881%
2025-11-04	3.3100	3.3100	3.2000	3.2700	+0.307%	36,120	+37.003%
2025-11-03	3.3800	3.3866	3.2000	3.2600	0.000%	35,104	+37.423%
2025-10-31	3.3600	3.3800	3.2000	3.2600	-3.835%	77,211	+37.423%
2025-10-30	3.4100	3.5592	3.3500	3.3900	+0.296%	38,664	+32.153%
2025-10-29	3.5700	3.6200	3.3800	3.3800	-7.650%	49,051	+32.544%
2025-10-28	3.7200	3.7299	3.6500	3.6600	-1.348%	35,305	+22.404%
2025-10-27	3.6500	3.7340	3.5500	3.7100	+1.644%	67,816	+20.755%
2025-10-24	3.9100	3.9100	3.6200	3.6500	-6.650%	77,531	+22.740%
2025-10-23	3.8100	4.0194	3.8100	3.9100	+2.356%	23,333	+14.578%
2025-10-22	3.8700	3.8900	3.7500	3.8200	-1.036%	43,341	+17.277%
2025-10-21	4.1100	4.1500	3.8100	3.8600	-6.988%	24,577	+16.062%
2025-10-20	4.2600	4.2600	4.1000	4.1500	-1.073%	38,950	+7.952%
2025-10-17	4.1500	4.2050	4.1500	4.1950	+0.600%	47,595	+6.794%
2025-10-16	4.2500	4.2500	4.1500	4.1700	-1.418%	42,556	+7.434%
2025-10-15	4.1600	4.2900	4.1502	4.2300	+1.683%	34,465	+5.910%
2025-10-14	4.1500	4.3000	4.1500	4.1600	+0.241%	47,866	+7.692%
2025-10-13	4.2800	4.2800	4.1500	4.1500	0.000%	30,238	+7.952%
2025-10-10	4.1500	4.3100	4.1500	4.1500	-0.480%	128,895	+7.952%
2025-10-09	4.2800	4.2800	4.1600	4.1700	-0.950%	14,914	+7.434%
2025-10-08	4.1400	4.2300	4.1100	4.2100	+2.184%	15,997	+6.413%
2025-10-07	4.3200	4.3500	4.1100	4.1200	-5.505%	50,969	+8.738%
2025-10-06	4.2900	4.4200	4.2500	4.3600	+3.073%	68,182	+2.752%
2025-10-03	4.2000	4.2700	4.1800	4.2300	0.000%	31,676	+5.910%
2025-10-02	4.3400	4.3400	4.2300	4.2300	-1.399%	13,317	+5.910%
2025-10-01	4.3000	4.3900	4.2700	4.2900	-1.152%	70,197	+4.429%
2025-09-30	4.3000	4.3500	4.2500	4.3400	+1.878%	50,219	+3.226%
2025-09-29	4.2700	4.3000	4.2150	4.2600	-0.234%	21,302	+5.164%
2025-09-26	4.2508	4.3000	4.2200	4.2700	+0.471%	30,848	+4.918%
2025-09-25	4.3000	4.3000	4.2278	4.2500	-0.468%	12,479	+5.412%
2025-09-24	4.2500	4.3000	4.2000	4.2700	+0.471%	46,060	+4.918%
2025-09-23	4.4500	4.4900	4.2000	4.2500	-5.134%	46,304	+5.412%
2025-09-22	4.3000	4.5000	4.2100	4.4800	+2.989%	53,759	0.000%
2025-09-19	4.6100	4.7100	4.3500	4.3500	-6.452%	352,369	+2.989%
2025-09-18	4.5200	4.8300	4.4675	4.6500	+1.974%	124,220	-3.656%
2025-09-17	4.4000	4.5800	4.3600	4.5600	+1.786%	91,311	-1.754%
2025-09-16	4.4400	4.5500	4.3600	4.4800	-0.885%	51,097	0.000%
2025-09-15	4.4200	4.5900	4.3450	4.5200	+0.893%	65,999	-0.885%
2025-09-12	4.4000	4.5100	4.2800	4.4800	-0.223%	33,048	0.000%
2025-09-11	4.3500	4.6200	4.3400	4.4900	+0.673%	64,900	-0.223%
2025-09-10	4.6100	4.6100	4.3500	4.4600	-5.708%	49,744	+0.448%
2025-09-09	4.9000	5.0000	4.5650	4.7300	-5.210%	68,344	-5.285%
2025-09-08	4.2500	5.0700	4.1600	4.9900	+20.241%	211,301	-10.220%
2025-09-05	4.1000	4.2000	3.9904	4.1500	+1.966%	33,646	+7.952%
2025-09-04	4.0300	4.0900	3.9800	4.0700	+0.993%	42,363	+10.074%
2025-09-03	4.1500	4.1500	4.0000	4.0300	-0.739%	13,974	+11.166%
2025-09-02	4.0000	4.1700	3.9020	4.0600	-0.490%	59,973	+10.345%
2025-08-29	4.1400	4.1400	4.0500	4.0800	0.000%	10,459	+9.804%
2025-08-28	4.1800	4.1800	4.0345	4.0800	-2.392%	34,406	+9.804%
2025-08-27	4.1300	4.2733	4.0500	4.1800	+1.951%	14,051	+7.177%
2025-08-26	4.2000	4.2119	4.0201	4.1000	-0.726%	22,238	+9.268%
2025-08-25	4.2900	4.2900	4.1000	4.1300	-3.730%	24,226	+8.475%
2025-08-22	4.2700	4.3600	4.1500	4.2900	+1.418%	43,474	+4.429%
2025-08-21	4.0600	4.4500	3.9800	4.2300	+6.015%	49,676	+5.910%
2025-08-20	4.1300	4.2577	3.9600	3.9900	-2.445%	33,804	+12.281%
2025-08-19	4.2200	4.3000	3.9900	4.0900	-3.538%	34,292	+9.535%
2025-08-18	4.4600	4.4600	4.1200	4.2400	-4.933%	56,988	+5.660%
2025-08-15	4.3200	4.4600	4.0795	4.4600	+9.852%	55,441	+0.448%
2025-08-14	4.2100	4.3100	4.0000	4.0600	-5.910%	58,548	+10.345%
2025-08-13	4.1000	4.3950	3.8300	4.3150	-4.956%	115,129	+3.824%
2025-08-12	4.4400	4.5900	4.3050	4.5400	+2.252%	71,972	-1.322%
2025-08-11	4.4100	4.5400	4.3700	4.4400	+0.909%	43,461	+0.901%
2025-08-08	4.2900	4.4250	4.2600	4.4000	+4.019%	20,962	+1.818%
2025-08-07	4.3450	4.3450	4.2000	4.2300	-3.204%	21,214	+5.910%
2025-08-06	4.4000	4.4000	4.1900	4.3700	0.000%	33,030	+2.517%
2025-08-05	4.3400	4.4900	4.2800	4.3700	+1.157%	34,737	+2.517%
2025-08-04	4.1600	4.3500	4.1546	4.3200	+3.349%	51,779	+3.704%
2025-08-01	4.3300	4.3700	4.0850	4.1800	-3.464%	29,572	+7.177%
2025-07-31	4.3800	4.4000	4.2952	4.3300	-1.367%	33,997	+3.464%
2025-07-30	4.3900	4.4800	4.3000	4.3900	+0.228%	37,697	+2.050%
2025-07-29	4.5900	4.6000	4.3300	4.3800	-4.783%	42,708	+2.283%
2025-07-28	4.7500	4.7500	4.5400	4.6000	-3.361%	24,094	-2.609%
2025-07-25	4.8000	4.8300	4.6000	4.7600	-2.259%	45,420	-5.882%
2025-07-24	4.9200	4.9200	4.7900	4.8700	-1.016%	19,733	-8.008%
2025-07-23	5.0300	5.0700	4.7250	4.9200	-1.205%	109,858	-8.943%
2025-07-22	5.2000	5.2814	4.9800	4.9800	-4.598%	171,229	-10.040%
2025-07-21	5.7000	5.7000	5.0826	5.2200	-7.611%	244,016	-14.176%
2025-07-18	5.5500	5.7500	5.2000	5.6500	+2.914%	261,586	-20.708%
2025-07-17	5.0800	5.6100	5.0000	5.4900	+4.771%	204,321	-18.397%
2025-07-16	4.9000	5.2400	4.9000	5.2400	+6.288%	134,256	-14.504%
2025-07-15	5.0000	5.0900	4.9040	4.9300	-1.400%	140,477	-9.128%
2025-07-14	5.0000	5.1300	4.9000	5.0000	-0.990%	209,384	-10.400%
2025-07-11	5.0020	5.3200	4.9600	5.0500	-5.253%	116,110	-11.287%
2025-07-10	5.2100	5.4500	5.1600	5.3300	+1.139%	192,438	-15.947%
2025-07-09	4.8000	5.2700	4.7900	5.2700	+8.436%	128,449	-14.991%
2025-07-08	4.5000	4.9450	4.5000	4.8600	+7.761%	96,239	-7.819%
2025-07-07	4.4500	4.7100	4.4500	4.5100	+0.895%	129,499	-0.665%
2025-07-03	4.4700	4.5600	4.4100	4.4700	0.000%	78,254	+0.224%
2025-07-02	4.5600	4.6000	4.4300	4.4700	-4.077%	135,967	+0.224%
2025-07-01	4.6000	4.8750	4.4900	4.6600	+0.431%	273,935	-3.863%
2025-06-30	4.6300	4.7650	4.5500	4.6400	0.000%	218,476	-3.448%
2025-06-27	4.4800	4.6700	4.3000	4.6400	+3.571%	880,000	-3.448%
2025-06-26	4.2700	4.7400	4.2180	4.4800	+4.918%	126,282	0.000%
2025-06-25	4.2700	4.2900	4.1300	4.2700	0.000%	24,257	+4.918%
2025-06-24	4.3600	4.4300	4.2200	4.2700	-1.613%	55,048	+4.918%
2025-06-23	4.3100	4.3700	4.1700	4.3400	+0.696%	44,851	+3.226%
2025-06-20	4.7100	4.7100	4.1100	4.3100	-7.312%	219,380	+3.944%
2025-06-18	4.5000	4.6700	4.3700	4.6500	+2.649%	99,815	-3.656%
2025-06-17	4.5000	4.6900	4.4000	4.5300	+2.027%	108,176	-1.104%
2025-06-16	4.4100	4.6500	4.2500	4.4400	+0.226%	73,133	+0.901%
2025-06-13	4.4500	4.5500	4.3600	4.4300	-1.116%	80,333	+1.129%
2025-06-12	4.5500	4.6800	4.4750	4.4800	-3.448%	118,136	0.000%
2025-06-11	4.7500	4.8000	4.6300	4.6400	-2.929%	45,133	-3.448%
2025-06-10	4.9000	4.9249	4.7600	4.7800	-2.249%	74,806	-6.276%
2025-06-09	4.7900	5.1600	4.7600	4.8900	+3.602%	70,775	-8.384%
2025-06-06	5.1100	5.1900	4.7200	4.7200	-7.632%	94,189	-5.085%
2025-06-05	4.8100	5.1800	4.7300	5.1100	+5.470%	90,511	-12.329%
2025-06-04	4.8900	5.1300	4.8000	4.8450	+0.103%	125,234	-7.534%
2025-06-03	4.6500	5.1500	4.5000	4.8400	+3.529%	87,384	-7.438%
2025-06-02	5.1400	5.1400	4.3500	4.6750	-8.869%	112,904	-4.171%
2025-05-30	4.6000	5.5400	4.3000	5.1300	+10.323%	203,668	-12.671%
2025-05-29	4.2000	4.8387	4.1000	4.6500	+3.333%	103,904	-3.656%
2025-05-28	4.5800	4.6400	4.2300	4.5000	-2.174%	95,616	-0.444%
2025-05-27	4.6200	4.9000	4.2300	4.6000	+1.099%	236,415	-2.609%
2025-05-23	3.7900	4.7400	3.7000	4.5500	+18.490%	185,659	-1.538%
2025-05-22	3.4400	4.6000	3.3200	3.8400	+10.663%	249,295	+16.667%
2025-05-21	3.5500	3.8936	3.1200	3.4700	-2.254%	340,492	+29.107%
2025-05-20	3.4500	3.8600	3.4300	3.5500	+4.106%	244,545	+26.197%
2025-05-19	3.4100	3.5000	3.2000	3.4100	+0.294%	24,949	+31.378%
2025-05-16	3.5000	3.6483	3.4000	3.4000	-2.299%	50,127	+31.765%
2025-05-15	3.4600	3.7000	3.3500	3.4800	+3.571%	27,934	+28.736%
2025-05-14	3.5500	3.5500	3.3600	3.3600	-4.000%	8,278	+33.333%
2025-05-13	3.6000	3.7000	3.5000	3.5000	+1.010%	26,476	+28.000%
2025-05-12	3.4800	3.7621	3.4000	3.4650	+4.054%	67,697	+29.293%
2025-05-09	3.2400	3.6500	3.2000	3.3300	+2.778%	64,851	+34.535%
2025-05-08	3.2600	3.2989	3.0700	3.2400	+1.250%	35,036	+38.272%
2025-05-07	3.0700	3.3400	3.0700	3.2000	+2.564%	85,535	+40.000%
2025-05-06	3.1650	3.1650	3.0100	3.1200	+0.971%	17,545	+43.590%
2025-05-05	3.1000	3.1500	3.0900	3.0900	-0.191%	5,241	+44.984%
2025-05-02	3.1100	3.1800	3.0959	3.0959	-1.404%	8,749	+44.708%
2025-05-01	3.1900	3.3000	3.1100	3.1400	-1.567%	17,241	+42.675%
2025-04-30	3.3500	3.4000	3.1700	3.1900	-4.776%	15,554	+40.439%
2025-04-29	3.5800	3.5930	3.3500	3.3500	-6.425%	16,400	+33.731%
2025-04-28	3.6600	3.7300	3.5300	3.5800	-2.981%	14,767	+25.140%
2025-04-25	3.9000	3.9000	3.6000	3.6900	-1.072%	9,824	+21.409%
2025-04-24	3.7300	3.9500	3.5200	3.7300	+1.359%	17,086	+20.107%
2025-04-23	3.9500	4.1854	3.5500	3.6800	-6.361%	75,891	+21.739%
2025-04-22	3.9600	4.1090	3.8500	3.9300	-4.380%	5,343	+13.995%
2025-04-21	4.1200	4.1700	3.9800	4.1100	+2.239%	8,337	+9.002%
2025-04-17	4.4500	4.4500	4.0000	4.0200	-9.459%	9,591	+11.443%
2025-04-16	4.4900	4.4900	4.1100	4.4400	+4.225%	21,636	+0.901%
2025-04-15	4.1900	4.4900	4.1450	4.2600	+1.671%	32,696	+5.164%
2025-04-14	4.2000	4.2000	4.0000	4.1900	-0.238%	9,638	+6.921%
2025-04-11	3.8600	4.2459	3.4000	4.2000	+23.529%	80,687	+6.667%
2025-04-10	4.9000	4.9000	3.2100	3.4000	+7.256%	68,378	+31.765%
2025-04-09	3.2000	3.2000	3.0000	3.1700	-1.553%	7,117	+41.325%
2025-04-08	3.4200	3.4200	3.2200	3.2200	-5.294%	14,918	+39.130%
2025-04-07	3.4200	3.4200	3.1600	3.4000	+3.343%	31,867	+31.765%
2025-04-04	3.3000	3.3700	3.1120	3.2900	+3.785%	13,984	+36.170%
2025-04-03	3.4200	3.4200	3.0100	3.1700	+7.458%	28,092	+41.325%
2025-04-02	2.9400	3.0400	2.9101	2.9500	-2.961%	13,832	+51.864%
2025-04-01	3.2400	3.2500	3.0400	3.0400	-4.702%	10,797	+47.368%
2025-03-31	3.2800	3.2800	3.1090	3.1900	-2.744%	15,294	+40.439%
2025-03-28	3.7500	3.8101	3.0900	3.2800	-12.533%	40,686	+36.585%
2025-03-27	3.8100	3.8592	3.7500	3.7500	-1.575%	5,125	+19.467%
2025-03-26	3.8100	3.9800	3.7800	3.8100	+0.794%	11,620	+17.585%
2025-03-25	3.8800	3.9819	3.6100	3.7800	-2.073%	20,798	+18.519%
2025-03-24	3.7400	4.0072	3.6000	3.8600	+3.209%	62,359	+16.062%
2025-03-21	3.8000	3.8000	3.6500	3.7400	+1.081%	10,716	+19.786%
2025-03-20	3.2300	3.9100	3.1900	3.7000	+14.402%	49,241	+21.081%
2025-03-19	3.2100	3.2488	3.1000	3.2342	+3.994%	58,787	+38.520%
2025-03-18	3.5000	3.5000	3.0000	3.1100	-5.758%	30,054	+44.051%
2025-03-17	3.3700	3.5000	3.2000	3.3000	+1.227%	30,826	+35.758%
2025-03-14	3.3100	3.3799	3.2500	3.2600	+0.308%	22,059	+37.423%
2025-03-13	3.4000	3.4000	3.2500	3.2500	-1.515%	18,012	+37.846%
2025-03-12	3.3000	3.4000	3.2000	3.3000	0.000%	24,604	+35.758%
2025-03-11	3.3600	3.4799	3.2000	3.3000	+0.304%	29,601	+35.758%
2025-03-10	3.0200	3.3250	3.0200	3.2900	+0.305%	35,633	+36.170%
2025-03-07	3.1400	3.4874	3.0800	3.2800	+6.183%	67,859	+36.585%
2025-03-06	4.6000	4.6700	2.6200	3.0890	-32.848%	164,950	+45.031%
2025-03-05	4.6900	4.8000	4.6000	4.6000	-1.288%	12,470	-2.609%
2025-03-04	4.6000	4.8998	4.6000	4.6600	+1.304%	25,983	-3.863%
2025-03-03	5.0100	5.0100	4.6000	4.6000	-6.122%	60,623	-2.609%
2025-02-28	5.1300	5.2915	4.9000	4.9000	-4.854%	35,040	-8.571%
2025-02-27	5.0400	5.4888	5.0400	5.1500	+2.794%	26,876	-13.010%
2025-02-26	4.9000	5.2500	4.8000	5.0100	+6.144%	26,714	-10.579%
2025-02-25	4.9700	4.9700	4.7200	4.7200	+0.426%	29,114	-5.085%
2025-02-24	4.6300	4.7500	4.6000	4.7000	+3.070%	9,823	-4.681%
2025-02-21	4.7200	4.7200	4.5100	4.5600	-2.772%	23,299	-1.754%
2025-02-20	4.7500	4.8400	4.6900	4.6900	0.000%	16,530	-4.478%
2025-02-19	4.5600	4.7600	4.5600	4.6900	+3.077%	14,895	-4.478%
2025-02-18	4.8000	4.8350	4.5000	4.5500	-4.812%	44,029	-1.538%
2025-02-14	5.2500	5.4600	4.7396	4.7800	-6.275%	60,834	-6.276%
2025-02-13	5.8000	7.0000	5.0617	5.1000	-1.163%	276,576	-12.157%
2025-02-12	5.0400	5.3800	5.0334	5.1600	+2.381%	37,030	-13.178%
2025-02-11	5.1300	5.1300	5.0400	5.0400	-1.754%	9,896	-11.111%
2025-02-10	5.1300	5.2400	5.0700	5.1300	+0.195%	21,829	-12.671%
2025-02-07	5.1656	5.1800	5.1000	5.1200	-0.967%	7,856	-12.500%
2025-02-06	5.0100	5.2350	5.0100	5.1700	+0.977%	13,983	-13.346%
2025-02-05	5.1200	5.1200	5.0700	5.1200	0.000%	7,094	-12.500%
2025-02-04	4.8200	5.4900	4.8200	5.1200	+5.567%	20,894	-12.500%
2025-02-03	5.0000	5.0000	4.8500	4.8500	-1.020%	16,770	-7.629%
2025-01-31	4.9501	5.0000	4.9000	4.9000	-1.010%	10,560	-8.571%
2025-01-30	5.0500	5.0600	4.9500	4.9500	-1.590%	12,045	-9.495%
2025-01-29	5.0600	5.0800	5.0200	5.0300	+0.199%	3,031	-10.934%
2025-01-28	5.0500	5.2100	5.0200	5.0200	0.000%	15,270	-10.757%
2025-01-27	5.0000	5.1300	5.0000	5.0200	+0.400%	6,556	-10.757%
2025-01-24	5.0700	5.1100	4.9700	5.0000	-2.153%	21,187	-10.400%
2025-01-23	5.1000	5.1900	5.1000	5.1100	+0.988%	18,986	-12.329%
2025-01-22	5.1000	5.1200	5.0400	5.0600	-0.784%	15,552	-11.462%
2025-01-21	5.1100	5.1927	5.0500	5.1000	+1.392%	9,626	-12.157%
2025-01-17	5.2200	5.2200	5.0300	5.0300	-3.083%	8,949	-10.934%
2025-01-16	5.1600	5.2900	5.1600	5.1900	+0.193%	11,746	-13.680%
2025-01-15	5.1800	5.2500	5.1500	5.1800	+0.778%	11,011	-13.514%
2025-01-14	5.0600	5.2000	5.0600	5.1400	+1.581%	6,363	-12.840%
2025-01-13	5.1700	5.4100	5.0400	5.0600	-0.978%	10,885	-11.462%
2025-01-10	5.3000	5.3700	4.9501	5.1100	-4.842%	31,107	-12.329%
2025-01-08	5.3800	5.4561	5.3100	5.3700	0.000%	13,024	-16.574%
2025-01-07	5.5100	5.5900	5.3575	5.3700	-1.468%	46,785	-16.574%
2025-01-06	5.6400	5.6400	5.4300	5.4500	-3.025%	16,340	-17.798%
2025-01-03	5.5400	5.8500	5.5000	5.6200	+1.261%	17,168	-20.285%
2025-01-02	5.5700	5.7500	5.5500	5.5500	-0.180%	65,694	-19.279%
2024-12-31	5.6800	5.7195	5.5600	5.5600	-1.593%	7,275	-19.424%
2024-12-30	5.6600	5.8156	5.5500	5.6500	-2.586%	28,719	-20.708%
2024-12-27	5.8500	5.8500	5.5500	5.8000	-1.024%	14,932	-22.759%
2024-12-26	5.4200	5.9999	5.4147	5.8600	+9.125%	32,891	-23.549%
2024-12-24	5.5200	5.5389	5.3657	5.3700	-1.828%	11,075	-16.574%
2024-12-23	6.1500	6.2100	5.4700	5.4700	-9.437%	20,523	-18.099%
2024-12-20	6.3000	6.3893	6.0300	6.0400	-4.127%	44,380	-25.828%
2024-12-19	6.6200	6.8900	6.3000	6.3000	-4.110%	130,048	-28.889%
2024-12-18	6.0800	6.7400	6.0100	6.5700	+9.500%	124,215	-31.811%
2024-12-17	6.3300	6.3400	5.9100	6.0000	-4.913%	37,780	-25.333%
2024-12-16	5.8000	6.5000	5.7600	6.3100	+8.981%	50,435	-29.002%
2024-12-13	5.7000	6.1300	5.7000	5.7900	+2.933%	113,096	-22.625%
2024-12-12	5.8000	5.9400	5.2100	5.6250	-2.513%	180,457	-20.356%
2024-12-11	5.8900	5.9500	5.7505	5.7700	-2.037%	66,915	-22.357%
2024-12-10	6.1100	6.1100	5.8300	5.8900	-1.008%	206,551	-23.939%
2024-12-09	6.2500	6.2800	5.9500	5.9500	-3.566%	11,464	-24.706%
2024-12-06	6.3100	6.3200	6.1500	6.1700	-2.219%	12,862	-27.391%
2024-12-05	6.5400	6.5400	6.2700	6.3100	-2.019%	14,618	-29.002%
2024-12-04	6.6600	6.7063	6.1500	6.4400	-3.303%	61,967	-30.435%
2024-12-03	6.9200	6.9200	6.5500	6.6600	-2.915%	27,999	-32.733%
2024-12-02	7.2300	7.2500	6.8500	6.8600	-5.118%	18,836	-34.694%
2024-11-29	7.3800	7.8100	7.1000	7.2300	-0.550%	44,157	-38.036%
2024-11-27	7.7800	7.7800	7.2500	7.2700	-6.675%	25,987	-38.377%
2024-11-26	6.7300	7.9900	6.5000	7.7900	+19.846%	146,935	-42.490%
2024-11-25	6.8600	6.8600	6.3500	6.5000	-0.612%	234,739	-31.077%
2024-11-22	6.8300	6.8499	6.4838	6.5400	+0.615%	59,249	-31.498%
2024-11-21	6.6400	6.6400	6.4000	6.5000	+4.502%	84,540	-31.077%
2024-11-20	6.7500	6.7500	6.2200	6.2200	-5.327%	18,333	-27.974%
2024-11-19	6.8500	6.8500	6.5700	6.5700	-3.382%	53,148	-31.811%
2024-11-18	7.2800	7.3100	6.8000	6.8000	-1.734%	79,914	-34.118%
2024-11-15	6.9000	6.9684	6.8134	6.9200	+0.435%	22,097	-35.260%
2024-11-14	7.1600	7.1700	6.8200	6.8900	-1.006%	85,473	-34.978%
2024-11-13	7.0300	7.0500	6.8000	6.9600	0.000%	147,399	-35.632%
2024-11-12	7.3100	7.3100	6.7500	6.9600	-0.869%	116,463	-35.632%
2024-11-11	7.1900	7.2400	6.8000	7.0210	+2.496%	35,388	-36.191%
2024-11-08	6.8200	6.9500	6.8000	6.8500	+2.699%	23,809	-34.599%
2024-11-07	6.8000	6.9050	6.6700	6.6700	-0.150%	4,730	-32.834%
2024-11-06	6.6600	7.0000	6.6600	6.6800	-4.708%	10,276	-32.934%
2024-11-05	7.0100	7.0600	7.0100	7.0100	+2.937%	5,273	-36.091%
2024-11-04	6.8800	7.1200	6.8100	6.8100	-0.729%	11,757	-34.214%
2024-11-01	7.0500	7.0500	6.6500	6.8600	+2.541%	7,664	-34.694%
2024-10-31	7.1700	7.1800	6.6900	6.6900	-4.429%	8,086	-33.034%
2024-10-30	7.1200	7.3100	7.0000	7.0000	-0.850%	19,429	-36.000%
2024-10-29	7.2100	7.3730	7.0600	7.0600	-0.423%	31,330	-36.544%
2024-10-28	7.1600	7.4200	7.0600	7.0900	-0.839%	87,630	-36.812%
2024-10-25	7.2000	7.5000	7.1200	7.1500	-2.322%	24,009	-37.343%
2024-10-24	7.2700	7.3200	7.1000	7.3200	+2.809%	6,189	-38.798%

.dark-mode .FdgPv9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FdgPv9{ color: #333333; background-color: white; border: 2px solid #333333; }SBCSBC Medical Group Holdings Incorporated Common Stockstock NASDAQ

SBC
SBC Medical Group Holdings Incorporated Common Stock
stock NASDAQ