Dark

SBC
SBC Medical Group Holdings Incorporated Common Stock
stock NASDAQ

Market Open

Aug 6, 2026 2:17:28 PM EDT

2.99USD-1.803%(-0.06)59,411

2.54Bid 3.41Ask 0.87Spread

Pre-market

Aug 6, 2026 9:28:30 AM EDT

3.02USD-0.984%(-0.03)1,199

After-hours

Aug 4, 2026 4:00:30 PM EDT

3.16USD-0.158%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	2.9900	2.9900	2.9800	2.9900	-1.967%	59,411	0.000%
2026-08-05	3.0500	3.1600	3.0300	3.0500	-3.481%	89,799	-1.967%
2026-08-04	3.0800	3.1900	3.0622	3.1600	0.000%	80,444	-5.380%
2026-08-03	3.0000	3.1780	3.0000	3.1600	+3.268%	81,412	-5.380%
2026-07-31	3.0400	3.0700	3.0200	3.0600	+0.658%	51,981	-2.288%
2026-07-30	3.0800	3.1050	3.0300	3.0400	-1.935%	71,742	-1.645%
2026-07-29	3.2100	3.2100	3.0500	3.1000	-3.427%	58,036	-3.548%
2026-07-28	3.2000	3.2500	3.1600	3.2100	+0.627%	138,397	-6.854%
2026-07-27	3.0500	3.1982	3.0500	3.1900	+4.248%	85,850	-6.270%
2026-07-24	2.9500	3.0600	2.9200	3.0600	+4.437%	48,399	-2.288%
2026-07-23	2.8700	2.9500	2.8600	2.9300	0.000%	58,080	+2.048%
2026-07-22	2.9900	2.9900	2.9100	2.9300	-1.678%	70,110	+2.048%
2026-07-21	2.9650	3.0400	2.9650	2.9800	-1.974%	69,864	+0.336%
2026-07-20	3.0900	3.1000	3.0200	3.0400	-1.299%	46,856	-1.645%
2026-07-17	3.1500	3.1700	3.0700	3.0800	-2.839%	50,123	-2.922%
2026-07-16	3.1100	3.2100	3.1100	3.1700	+2.922%	74,668	-5.678%
2026-07-15	3.1000	3.1180	3.0501	3.0800	-0.324%	54,506	-2.922%
2026-07-14	3.0900	3.1200	3.0400	3.0900	-0.323%	44,569	-3.236%
2026-07-13	3.0100	3.1150	2.9900	3.1000	+4.377%	60,456	-3.548%
2026-07-10	2.9600	2.9799	2.9000	2.9700	-0.336%	74,119	+0.673%
2026-07-09	2.9900	2.9900	2.8200	2.9800	+0.337%	116,945	+0.336%
2026-07-08	2.9600	3.0492	2.8800	2.9700	+0.338%	157,163	+0.673%
2026-07-07	3.1200	3.1201	2.9500	2.9600	-3.896%	138,203	+1.014%
2026-07-06	3.2700	3.2700	3.0500	3.0800	-5.231%	188,501	-2.922%
2026-07-02	3.2100	3.2999	3.1800	3.2500	+2.524%	61,913	-8.000%
2026-07-01	3.1200	3.1919	3.1200	3.1700	+2.922%	43,894	-5.678%
2026-06-30	3.1300	3.1500	3.0700	3.0800	-2.222%	55,953	-2.922%
2026-06-29	3.3300	3.3300	3.1300	3.1500	-4.545%	127,653	-5.079%
2026-06-26	3.1600	3.3400	3.0800	3.3000	+3.774%	1,241,898	-9.394%
2026-06-25	3.1000	3.2000	3.0500	3.1800	+3.583%	95,161	-5.975%
2026-06-24	3.1000	3.1799	3.0696	3.0700	0.000%	70,265	-2.606%
2026-06-23	2.9100	3.1300	2.9100	3.0700	+4.068%	82,804	-2.606%
2026-06-22	3.0800	3.0850	2.9400	2.9500	-3.909%	118,558	+1.356%
2026-06-18	3.0500	3.0700	3.0000	3.0700	+2.333%	78,167	-2.606%
2026-06-17	3.0200	3.1400	2.9600	3.0000	+0.334%	98,078	-0.333%
2026-06-16	2.9300	3.0150	2.9200	2.9900	+2.749%	77,537	0.000%
2026-06-15	2.9400	2.9700	2.8800	2.9100	+1.394%	62,865	+2.749%
2026-06-12	2.9900	3.0800	2.8700	2.8700	-4.013%	86,611	+4.181%
2026-06-11	2.9500	3.0500	2.9350	2.9900	-0.993%	87,870	0.000%
2026-06-10	2.9800	3.0450	2.9700	3.0200	+1.003%	57,040	-0.993%
2026-06-09	2.9600	3.0200	2.9600	2.9900	+1.014%	62,206	0.000%
2026-06-08	3.0000	3.0650	2.9600	2.9600	-1.661%	73,084	+1.014%
2026-06-05	3.0300	3.0300	2.9550	3.0100	-1.634%	111,012	-0.664%
2026-06-04	3.0700	3.1200	3.0300	3.0600	-0.326%	65,510	-2.288%
2026-06-03	3.1200	3.1700	3.0300	3.0700	-4.063%	98,349	-2.606%
2026-06-02	3.1800	3.2000	3.1101	3.2000	-0.312%	78,350	-6.563%
2026-06-01	3.2500	3.5500	3.1700	3.2100	0.000%	367,828	-6.854%
2026-05-29	3.1800	3.2900	3.1700	3.2100	+0.627%	260,955	-6.854%
2026-05-28	3.2100	3.2100	3.0800	3.1900	+2.903%	180,703	-6.270%
2026-05-27	3.0800	3.1500	3.0800	3.1000	-0.641%	78,709	-3.548%
2026-05-26	3.0800	3.1500	3.0500	3.1200	+1.629%	117,330	-4.167%
2026-05-22	3.1100	3.1200	3.0600	3.0700	-0.968%	70,588	-2.606%
2026-05-21	3.2100	3.2400	3.0544	3.1000	-4.025%	85,944	-3.548%
2026-05-20	2.8600	3.2400	2.8600	3.2300	+11.765%	181,029	-7.430%
2026-05-19	2.8700	2.9131	2.7800	2.8900	+0.697%	176,800	+3.460%
2026-05-18	2.9500	2.9900	2.8500	2.8700	-3.367%	91,824	+4.181%
2026-05-15	3.0500	3.0500	2.9500	2.9700	-0.336%	122,554	+0.673%
2026-05-14	3.1300	3.1884	2.9516	2.9800	-7.740%	175,341	+0.336%
2026-05-13	3.3100	3.3100	3.1802	3.2300	-2.417%	218,188	-7.430%
2026-05-12	3.1600	3.3200	3.1400	3.3100	+4.747%	185,705	-9.668%
2026-05-11	3.1700	3.2600	3.1213	3.1600	-0.629%	175,288	-5.380%
2026-05-08	3.1800	3.2200	3.1524	3.1800	-0.935%	68,134	-5.975%
2026-05-07	3.2500	3.2500	3.1800	3.2100	-0.311%	65,732	-6.854%
2026-05-06	3.2600	3.2600	3.1600	3.2200	+0.625%	107,802	-7.143%
2026-05-05	3.2700	3.3900	3.2000	3.2000	-2.439%	91,947	-6.563%
2026-05-04	3.3500	3.3500	3.1900	3.2800	-0.906%	81,605	-8.841%
2026-05-01	3.3000	3.3900	3.2600	3.3100	+0.303%	155,411	-9.668%
2026-04-30	3.3100	3.3500	3.2600	3.3000	0.000%	239,808	-9.394%
2026-04-29	3.3600	3.4600	3.2600	3.3000	-2.367%	226,451	-9.394%
2026-04-28	3.3800	3.4200	3.3400	3.3800	0.000%	115,807	-11.538%
2026-04-27	3.3600	3.4200	3.3100	3.3800	+0.896%	128,348	-11.538%
2026-04-24	3.4200	3.5200	3.3450	3.3500	-1.471%	170,969	-10.746%
2026-04-23	3.4000	3.4099	3.3000	3.4000	0.000%	140,332	-12.059%
2026-04-22	3.6500	3.6900	3.3500	3.4000	-6.849%	271,723	-12.059%
2026-04-21	3.7000	3.7000	3.4300	3.6500	-1.882%	289,640	-18.082%
2026-04-20	3.6200	3.7500	3.4750	3.7200	-17.149%	962,588	-19.624%
2026-04-17	4.4000	4.5100	4.3670	4.4900	+1.584%	96,843	-33.408%
2026-04-16	4.3500	4.4600	4.3200	4.4200	+1.609%	38,503	-32.353%
2026-04-15	4.3600	4.4000	4.3014	4.3500	-0.229%	37,692	-31.264%
2026-04-14	4.3000	4.3700	4.2700	4.3600	+1.395%	26,448	-31.422%
2026-04-13	4.1700	4.4100	4.1250	4.3000	+3.614%	51,721	-30.465%
2026-04-10	4.2000	4.2000	4.0601	4.1500	-0.480%	40,574	-27.952%
2026-04-09	4.3000	4.3000	4.0801	4.1700	-3.917%	119,313	-28.297%
2026-04-08	4.5300	4.5300	4.3300	4.3400	-2.908%	18,747	-31.106%
2026-04-07	4.5300	4.5800	4.4362	4.4700	-1.325%	43,829	-33.110%
2026-04-06	4.5400	4.7300	4.4825	4.5300	+1.342%	50,133	-33.996%
2026-04-02	4.2700	4.4800	4.2200	4.4700	+1.591%	40,937	-33.110%
2026-04-01	4.1800	4.4500	4.1200	4.4000	+5.263%	50,053	-32.045%
2026-03-31	4.0900	4.2200	4.0120	4.1800	+2.200%	98,499	-28.469%
2026-03-30	3.9600	4.0900	3.8800	4.0900	+3.283%	42,685	-26.895%
2026-03-27	3.7300	3.9600	3.6600	3.9600	+4.211%	48,426	-24.495%
2026-03-26	3.8000	3.9000	3.7000	3.8000	-0.262%	24,232	-21.316%
2026-03-25	3.8600	3.8600	3.7605	3.8100	-1.295%	18,311	-21.522%
2026-03-24	3.8700	3.9400	3.8401	3.8600	-1.026%	26,567	-22.539%
2026-03-23	3.7000	3.9350	3.7000	3.9000	+5.405%	80,242	-23.333%
2026-03-20	3.6800	3.7700	3.5750	3.7000	+1.928%	64,171	-19.189%
2026-03-19	3.5000	3.6600	3.4900	3.6300	+3.714%	56,246	-17.631%
2026-03-18	3.5800	3.6400	3.5000	3.5000	-3.846%	34,250	-14.571%
2026-03-17	3.5400	3.7400	3.5400	3.6400	+2.825%	26,782	-17.857%
2026-03-16	3.5600	3.5600	3.5018	3.5400	-0.562%	13,087	-15.537%
2026-03-13	3.5300	3.6350	3.5100	3.5600	+0.850%	12,650	-16.011%
2026-03-12	3.6600	3.6600	3.5017	3.5300	-3.552%	12,606	-15.297%
2026-03-11	3.7500	3.7500	3.6200	3.6600	-2.400%	19,399	-18.306%
2026-03-10	3.7900	3.8900	3.7400	3.7500	-2.850%	21,442	-20.267%
2026-03-09	3.7200	3.9000	3.7200	3.8600	+3.763%	38,542	-22.539%
2026-03-06	3.6600	3.7700	3.6200	3.7200	+1.639%	37,968	-19.624%
2026-03-05	3.7600	3.8040	3.6400	3.6600	-3.937%	25,476	-18.306%
2026-03-04	3.7500	3.9200	3.7500	3.8100	+2.419%	44,077	-21.522%
2026-03-03	3.8500	3.8750	3.7100	3.7200	-4.615%	29,747	-19.624%
2026-03-02	3.8500	3.9700	3.8500	3.9000	+1.036%	16,835	-23.333%
2026-02-27	3.8600	3.8899	3.8600	3.8600	-0.771%	19,191	-22.539%
2026-02-26	4.1000	4.1000	3.8500	3.8900	-5.811%	20,743	-23.136%
2026-02-25	3.9100	4.1452	3.8600	4.1300	+5.897%	37,315	-27.603%
2026-02-24	4.0500	4.0900	3.7500	3.9000	-6.024%	26,199	-23.333%
2026-02-23	4.1700	4.2300	4.0902	4.1500	-0.480%	22,132	-27.952%
2026-02-20	4.2700	4.2760	4.1200	4.1700	-2.342%	16,758	-28.297%
2026-02-19	4.3900	4.3900	4.2700	4.2700	-2.064%	10,594	-29.977%
2026-02-18	4.5300	4.5876	4.3200	4.3600	-4.803%	22,468	-31.422%
2026-02-17	4.6800	4.7200	4.5300	4.5800	-1.717%	22,706	-34.716%
2026-02-13	4.6600	4.7300	4.6500	4.6600	+0.648%	32,665	-35.837%
2026-02-12	4.6500	4.6500	4.5500	4.6300	-0.216%	19,627	-35.421%
2026-02-11	4.7300	4.7300	4.5750	4.6400	-1.903%	34,079	-35.560%
2026-02-10	4.6800	4.7480	4.5724	4.7300	-0.421%	28,296	-36.786%
2026-02-09	4.5700	4.7900	4.5600	4.7500	+4.626%	38,518	-37.053%
2026-02-06	4.5500	4.5700	4.4300	4.5400	+0.442%	38,407	-34.141%
2026-02-05	4.4320	4.6650	4.4300	4.5200	-0.877%	28,673	-33.850%
2026-02-04	4.5700	4.5700	4.4400	4.5600	+0.441%	25,812	-34.430%
2026-02-03	4.8600	4.9000	4.4450	4.5400	-7.724%	38,516	-34.141%
2026-02-02	4.5800	4.9699	4.5500	4.9200	+7.424%	81,703	-39.228%
2026-01-30	4.2400	4.5900	4.2300	4.5800	+8.274%	42,357	-34.716%
2026-01-29	4.1800	4.2500	4.1500	4.2300	+0.955%	22,153	-29.314%
2026-01-28	4.2000	4.2600	4.1682	4.1900	-0.238%	21,895	-28.640%
2026-01-27	4.3000	4.3000	4.1200	4.2000	-1.869%	25,810	-28.810%
2026-01-26	4.3700	4.3700	4.2450	4.2800	-2.059%	15,647	-30.140%
2026-01-23	4.4000	4.4400	4.3400	4.3700	-2.237%	10,595	-31.579%
2026-01-22	4.4000	4.5100	4.4000	4.4700	+1.591%	26,048	-33.110%
2026-01-21	4.2900	4.4100	4.1900	4.4000	+2.564%	33,509	-32.045%
2026-01-20	4.2500	4.3100	4.1701	4.2900	-1.152%	39,461	-30.303%
2026-01-16	4.5200	4.5200	4.3400	4.3400	-3.769%	28,152	-31.106%
2026-01-15	4.4600	4.5250	4.4200	4.5100	+1.348%	56,464	-33.703%
2026-01-14	4.4907	4.4907	4.3800	4.4500	-0.224%	14,887	-32.809%
2026-01-13	4.5100	4.5150	4.4000	4.4600	-0.224%	13,598	-32.960%
2026-01-12	4.3800	4.4900	4.3700	4.4700	+0.676%	15,712	-33.110%
2026-01-09	4.5100	4.5999	4.4150	4.4400	-2.203%	22,919	-32.658%
2026-01-08	4.4100	4.5900	4.4017	4.5400	+2.483%	36,570	-34.141%
2026-01-07	4.4500	4.4699	4.3600	4.4300	-0.225%	18,244	-32.506%
2026-01-06	4.4300	4.5000	4.3800	4.4400	-1.333%	35,277	-32.658%
2026-01-05	4.3300	4.5800	4.2384	4.5000	+3.926%	61,224	-33.556%
2026-01-02	4.3200	4.3500	4.2600	4.3300	+0.464%	25,608	-30.947%
2025-12-31	4.4100	4.4400	4.2700	4.3100	-1.822%	35,185	-30.626%
2025-12-30	4.4300	4.4300	4.2200	4.3900	0.000%	39,581	-31.891%
2025-12-29	4.4100	4.4400	4.2902	4.3900	-1.126%	34,814	-31.891%
2025-12-26	4.4800	4.4800	4.4000	4.4400	-0.671%	20,560	-32.658%
2025-12-24	4.4000	4.5800	4.3400	4.4700	+1.361%	96,967	-33.110%
2025-12-23	4.2900	4.4350	4.2500	4.4100	+2.797%	72,298	-32.200%
2025-12-22	4.4900	4.5100	4.2750	4.2900	-5.088%	85,488	-30.303%
2025-12-19	4.3500	4.5900	4.3300	4.5200	+3.196%	612,747	-33.850%
2025-12-18	4.1500	4.3800	3.8257	4.3800	+5.542%	78,808	-31.735%
2025-12-17	4.1000	4.1800	4.0350	4.1500	+1.220%	51,646	-27.952%
2025-12-16	4.1100	4.1100	3.9750	4.1000	+0.244%	48,475	-27.073%
2025-12-15	4.2000	4.2000	4.0135	4.0900	-2.153%	75,733	-26.895%
2025-12-12	4.1500	4.2500	4.1300	4.1800	+1.456%	58,008	-28.469%
2025-12-11	4.1000	4.2300	4.0900	4.1200	+0.488%	104,058	-27.427%
2025-12-10	3.7000	4.1100	3.7000	4.1000	+9.333%	95,174	-27.073%
2025-12-09	3.6100	3.8100	3.6100	3.7500	+2.459%	39,948	-20.267%
2025-12-08	3.7800	3.7800	3.5800	3.6600	-2.400%	41,626	-18.306%
2025-12-05	3.7800	3.8750	3.6501	3.7500	0.000%	40,615	-20.267%
2025-12-04	3.8000	3.8350	3.7150	3.7500	-0.794%	33,878	-20.267%
2025-12-03	3.5700	3.7800	3.5400	3.7800	+6.780%	99,295	-20.899%
2025-12-02	3.4800	3.5800	3.4100	3.5400	+1.433%	54,768	-15.537%
2025-12-01	3.5000	3.5400	3.4900	3.4900	-2.241%	20,568	-14.327%
2025-11-28	3.6700	3.6700	3.4900	3.5700	-1.923%	17,596	-16.246%
2025-11-26	3.4700	3.6900	3.4200	3.6400	+4.899%	45,336	-17.857%
2025-11-25	3.3400	3.5000	3.3350	3.4700	+3.892%	26,400	-13.833%
2025-11-24	3.3300	3.4700	3.2900	3.3400	+0.906%	77,693	-10.479%
2025-11-21	3.0500	3.3100	3.0500	3.3100	+6.602%	39,469	-9.668%
2025-11-20	3.1500	3.1500	3.0900	3.1050	-1.741%	23,613	-3.704%
2025-11-19	3.1900	3.1900	3.1350	3.1600	-0.315%	10,261	-5.380%
2025-11-18	3.0800	3.1700	3.0400	3.1700	+4.448%	24,116	-5.678%
2025-11-17	3.2800	3.2800	2.9737	3.0350	-8.308%	118,608	-1.483%
2025-11-14	3.4500	3.5149	3.2500	3.3100	-1.488%	61,716	-9.668%
2025-11-13	3.3800	3.3800	3.3300	3.3600	-0.592%	26,835	-11.012%
2025-11-12	3.4100	3.4400	3.3600	3.3800	-0.588%	20,760	-11.538%
2025-11-11	3.4300	3.4400	3.2901	3.4000	-0.585%	29,488	-12.059%
2025-11-10	3.2000	3.4300	3.1500	3.4200	+8.571%	38,828	-12.573%
2025-11-07	3.1100	3.2500	3.0900	3.1500	+2.273%	29,969	-5.079%
2025-11-06	3.1400	3.1900	3.0800	3.0800	-3.145%	28,162	-2.922%
2025-11-05	3.2600	3.3600	3.1500	3.1800	-2.752%	42,123	-5.975%
2025-11-04	3.3100	3.3100	3.2000	3.2700	+0.307%	36,120	-8.563%
2025-11-03	3.3800	3.3866	3.2000	3.2600	0.000%	35,104	-8.282%
2025-10-31	3.3600	3.3800	3.2000	3.2600	-3.835%	77,211	-8.282%
2025-10-30	3.4100	3.5592	3.3500	3.3900	+0.296%	38,664	-11.799%
2025-10-29	3.5700	3.6200	3.3800	3.3800	-7.650%	49,051	-11.538%
2025-10-28	3.7200	3.7299	3.6500	3.6600	-1.348%	35,305	-18.306%
2025-10-27	3.6500	3.7340	3.5500	3.7100	+1.644%	67,816	-19.407%
2025-10-24	3.9100	3.9100	3.6200	3.6500	-6.650%	77,531	-18.082%
2025-10-23	3.8100	4.0194	3.8100	3.9100	+2.356%	23,333	-23.529%
2025-10-22	3.8700	3.8900	3.7500	3.8200	-1.036%	43,341	-21.728%
2025-10-21	4.1100	4.1500	3.8100	3.8600	-6.988%	24,577	-22.539%
2025-10-20	4.2600	4.2600	4.1000	4.1500	-1.073%	38,950	-27.952%
2025-10-17	4.1500	4.2050	4.1500	4.1950	+0.600%	47,595	-28.725%
2025-10-16	4.2500	4.2500	4.1500	4.1700	-1.418%	42,556	-28.297%
2025-10-15	4.1600	4.2900	4.1502	4.2300	+1.683%	34,465	-29.314%
2025-10-14	4.1500	4.3000	4.1500	4.1600	+0.241%	47,866	-28.125%
2025-10-13	4.2800	4.2800	4.1500	4.1500	0.000%	30,238	-27.952%
2025-10-10	4.1500	4.3100	4.1500	4.1500	-0.480%	128,895	-27.952%
2025-10-09	4.2800	4.2800	4.1600	4.1700	-0.950%	14,914	-28.297%
2025-10-08	4.1400	4.2300	4.1100	4.2100	+2.184%	15,997	-28.979%
2025-10-07	4.3200	4.3500	4.1100	4.1200	-5.505%	50,969	-27.427%
2025-10-06	4.2900	4.4200	4.2500	4.3600	+3.073%	68,182	-31.422%
2025-10-03	4.2000	4.2700	4.1800	4.2300	0.000%	31,676	-29.314%
2025-10-02	4.3400	4.3400	4.2300	4.2300	-1.399%	13,317	-29.314%
2025-10-01	4.3000	4.3900	4.2700	4.2900	-1.152%	70,197	-30.303%
2025-09-30	4.3000	4.3500	4.2500	4.3400	+1.878%	50,219	-31.106%
2025-09-29	4.2700	4.3000	4.2150	4.2600	-0.234%	21,302	-29.812%
2025-09-26	4.2508	4.3000	4.2200	4.2700	+0.471%	30,848	-29.977%
2025-09-25	4.3000	4.3000	4.2278	4.2500	-0.468%	12,479	-29.647%
2025-09-24	4.2500	4.3000	4.2000	4.2700	+0.471%	46,060	-29.977%
2025-09-23	4.4500	4.4900	4.2000	4.2500	-5.134%	46,304	-29.647%
2025-09-22	4.3000	4.5000	4.2100	4.4800	+2.989%	53,759	-33.259%
2025-09-19	4.6100	4.7100	4.3500	4.3500	-6.452%	352,369	-31.264%
2025-09-18	4.5200	4.8300	4.4675	4.6500	+1.974%	124,220	-35.699%
2025-09-17	4.4000	4.5800	4.3600	4.5600	+1.786%	91,311	-34.430%
2025-09-16	4.4400	4.5500	4.3600	4.4800	-0.885%	51,097	-33.259%
2025-09-15	4.4200	4.5900	4.3450	4.5200	+0.893%	65,999	-33.850%
2025-09-12	4.4000	4.5100	4.2800	4.4800	-0.223%	33,048	-33.259%
2025-09-11	4.3500	4.6200	4.3400	4.4900	+0.673%	64,900	-33.408%
2025-09-10	4.6100	4.6100	4.3500	4.4600	-5.708%	49,744	-32.960%
2025-09-09	4.9000	5.0000	4.5650	4.7300	-5.210%	68,344	-36.786%
2025-09-08	4.2500	5.0700	4.1600	4.9900	+20.241%	211,301	-40.080%
2025-09-05	4.1000	4.2000	3.9904	4.1500	+1.966%	33,646	-27.952%
2025-09-04	4.0300	4.0900	3.9800	4.0700	+0.993%	42,363	-26.536%
2025-09-03	4.1500	4.1500	4.0000	4.0300	-0.739%	13,974	-25.806%
2025-09-02	4.0000	4.1700	3.9020	4.0600	-0.490%	59,973	-26.355%
2025-08-29	4.1400	4.1400	4.0500	4.0800	0.000%	10,459	-26.716%
2025-08-28	4.1800	4.1800	4.0345	4.0800	-2.392%	34,406	-26.716%
2025-08-27	4.1300	4.2733	4.0500	4.1800	+1.951%	14,051	-28.469%
2025-08-26	4.2000	4.2119	4.0201	4.1000	-0.726%	22,238	-27.073%
2025-08-25	4.2900	4.2900	4.1000	4.1300	-3.730%	24,226	-27.603%
2025-08-22	4.2700	4.3600	4.1500	4.2900	+1.418%	43,474	-30.303%
2025-08-21	4.0600	4.4500	3.9800	4.2300	+6.015%	49,676	-29.314%
2025-08-20	4.1300	4.2577	3.9600	3.9900	-2.445%	33,804	-25.063%
2025-08-19	4.2200	4.3000	3.9900	4.0900	-3.538%	34,292	-26.895%
2025-08-18	4.4600	4.4600	4.1200	4.2400	-4.933%	56,988	-29.481%
2025-08-15	4.3200	4.4600	4.0795	4.4600	+9.852%	55,441	-32.960%
2025-08-14	4.2100	4.3100	4.0000	4.0600	-5.910%	58,548	-26.355%
2025-08-13	4.1000	4.3950	3.8300	4.3150	-4.956%	115,129	-30.707%
2025-08-12	4.4400	4.5900	4.3050	4.5400	+2.252%	71,972	-34.141%
2025-08-11	4.4100	4.5400	4.3700	4.4400	+0.909%	43,461	-32.658%
2025-08-08	4.2900	4.4250	4.2600	4.4000	+4.019%	20,962	-32.045%
2025-08-07	4.3450	4.3450	4.2000	4.2300	-3.204%	21,214	-29.314%
2025-08-06	4.4000	4.4000	4.1900	4.3700	0.000%	33,030	-31.579%
2025-08-05	4.3400	4.4900	4.2800	4.3700	+1.157%	34,737	-31.579%
2025-08-04	4.1600	4.3500	4.1546	4.3200	+3.349%	51,779	-30.787%
2025-08-01	4.3300	4.3700	4.0850	4.1800	-3.464%	29,572	-28.469%
2025-07-31	4.3800	4.4000	4.2952	4.3300	-1.367%	33,997	-30.947%
2025-07-30	4.3900	4.4800	4.3000	4.3900	+0.228%	37,697	-31.891%
2025-07-29	4.5900	4.6000	4.3300	4.3800	-4.783%	42,708	-31.735%
2025-07-28	4.7500	4.7500	4.5400	4.6000	-3.361%	24,094	-35.000%
2025-07-25	4.8000	4.8300	4.6000	4.7600	-2.259%	45,420	-37.185%
2025-07-24	4.9200	4.9200	4.7900	4.8700	-1.016%	19,733	-38.604%
2025-07-23	5.0300	5.0700	4.7250	4.9200	-1.205%	109,858	-39.228%
2025-07-22	5.2000	5.2814	4.9800	4.9800	-4.598%	171,229	-39.960%
2025-07-21	5.7000	5.7000	5.0826	5.2200	-7.611%	244,016	-42.720%
2025-07-18	5.5500	5.7500	5.2000	5.6500	+2.914%	261,586	-47.080%
2025-07-17	5.0800	5.6100	5.0000	5.4900	+4.771%	204,321	-45.537%
2025-07-16	4.9000	5.2400	4.9000	5.2400	+6.288%	134,256	-42.939%
2025-07-15	5.0000	5.0900	4.9040	4.9300	-1.400%	140,477	-39.351%
2025-07-14	5.0000	5.1300	4.9000	5.0000	-0.990%	209,384	-40.200%
2025-07-11	5.0020	5.3200	4.9600	5.0500	-5.253%	116,110	-40.792%
2025-07-10	5.2100	5.4500	5.1600	5.3300	+1.139%	192,438	-43.902%
2025-07-09	4.8000	5.2700	4.7900	5.2700	+8.436%	128,449	-43.264%
2025-07-08	4.5000	4.9450	4.5000	4.8600	+7.761%	96,239	-38.477%
2025-07-07	4.4500	4.7100	4.4500	4.5100	+0.895%	129,499	-33.703%
2025-07-03	4.4700	4.5600	4.4100	4.4700	0.000%	78,254	-33.110%
2025-07-02	4.5600	4.6000	4.4300	4.4700	-4.077%	135,967	-33.110%
2025-07-01	4.6000	4.8750	4.4900	4.6600	+0.431%	273,935	-35.837%
2025-06-30	4.6300	4.7650	4.5500	4.6400	0.000%	218,476	-35.560%
2025-06-27	4.4800	4.6700	4.3000	4.6400	+3.571%	880,000	-35.560%
2025-06-26	4.2700	4.7400	4.2180	4.4800	+4.918%	126,282	-33.259%
2025-06-25	4.2700	4.2900	4.1300	4.2700	0.000%	24,257	-29.977%
2025-06-24	4.3600	4.4300	4.2200	4.2700	-1.613%	55,048	-29.977%
2025-06-23	4.3100	4.3700	4.1700	4.3400	+0.696%	44,851	-31.106%
2025-06-20	4.7100	4.7100	4.1100	4.3100	-7.312%	219,380	-30.626%
2025-06-18	4.5000	4.6700	4.3700	4.6500	+2.649%	99,815	-35.699%
2025-06-17	4.5000	4.6900	4.4000	4.5300	+2.027%	108,176	-33.996%
2025-06-16	4.4100	4.6500	4.2500	4.4400	+0.226%	73,133	-32.658%
2025-06-13	4.4500	4.5500	4.3600	4.4300	-1.116%	80,333	-32.506%
2025-06-12	4.5500	4.6800	4.4750	4.4800	-3.448%	118,136	-33.259%
2025-06-11	4.7500	4.8000	4.6300	4.6400	-2.929%	45,133	-35.560%
2025-06-10	4.9000	4.9249	4.7600	4.7800	-2.249%	74,806	-37.448%
2025-06-09	4.7900	5.1600	4.7600	4.8900	+3.602%	70,775	-38.855%
2025-06-06	5.1100	5.1900	4.7200	4.7200	-7.632%	94,189	-36.653%
2025-06-05	4.8100	5.1800	4.7300	5.1100	+5.470%	90,511	-41.487%
2025-06-04	4.8900	5.1300	4.8000	4.8450	+0.103%	125,234	-38.287%
2025-06-03	4.6500	5.1500	4.5000	4.8400	+3.529%	87,384	-38.223%
2025-06-02	5.1400	5.1400	4.3500	4.6750	-8.869%	112,904	-36.043%
2025-05-30	4.6000	5.5400	4.3000	5.1300	+10.323%	203,668	-41.715%
2025-05-29	4.2000	4.8387	4.1000	4.6500	+3.333%	103,904	-35.699%
2025-05-28	4.5800	4.6400	4.2300	4.5000	-2.174%	95,616	-33.556%
2025-05-27	4.6200	4.9000	4.2300	4.6000	+1.099%	236,415	-35.000%
2025-05-23	3.7900	4.7400	3.7000	4.5500	+18.490%	185,659	-34.286%
2025-05-22	3.4400	4.6000	3.3200	3.8400	+10.663%	249,295	-22.135%
2025-05-21	3.5500	3.8936	3.1200	3.4700	-2.254%	340,492	-13.833%
2025-05-20	3.4500	3.8600	3.4300	3.5500	+4.106%	244,545	-15.775%
2025-05-19	3.4100	3.5000	3.2000	3.4100	+0.294%	24,949	-12.317%
2025-05-16	3.5000	3.6483	3.4000	3.4000	-2.299%	50,127	-12.059%
2025-05-15	3.4600	3.7000	3.3500	3.4800	+3.571%	27,934	-14.080%
2025-05-14	3.5500	3.5500	3.3600	3.3600	-4.000%	8,278	-11.012%
2025-05-13	3.6000	3.7000	3.5000	3.5000	+1.010%	26,476	-14.571%
2025-05-12	3.4800	3.7621	3.4000	3.4650	+4.054%	67,697	-13.709%
2025-05-09	3.2400	3.6500	3.2000	3.3300	+2.778%	64,851	-10.210%
2025-05-08	3.2600	3.2989	3.0700	3.2400	+1.250%	35,036	-7.716%
2025-05-07	3.0700	3.3400	3.0700	3.2000	+2.564%	85,535	-6.563%
2025-05-06	3.1650	3.1650	3.0100	3.1200	+0.971%	17,545	-4.167%
2025-05-05	3.1000	3.1500	3.0900	3.0900	-0.191%	5,241	-3.236%
2025-05-02	3.1100	3.1800	3.0959	3.0959	-1.404%	8,749	-3.421%
2025-05-01	3.1900	3.3000	3.1100	3.1400	-1.567%	17,241	-4.777%
2025-04-30	3.3500	3.4000	3.1700	3.1900	-4.776%	15,554	-6.270%
2025-04-29	3.5800	3.5930	3.3500	3.3500	-6.425%	16,400	-10.746%
2025-04-28	3.6600	3.7300	3.5300	3.5800	-2.981%	14,767	-16.480%
2025-04-25	3.9000	3.9000	3.6000	3.6900	-1.072%	9,824	-18.970%
2025-04-24	3.7300	3.9500	3.5200	3.7300	+1.359%	17,086	-19.839%
2025-04-23	3.9500	4.1854	3.5500	3.6800	-6.361%	75,891	-18.750%
2025-04-22	3.9600	4.1090	3.8500	3.9300	-4.380%	5,343	-23.919%
2025-04-21	4.1200	4.1700	3.9800	4.1100	+2.239%	8,337	-27.251%
2025-04-17	4.4500	4.4500	4.0000	4.0200	-9.459%	9,591	-25.622%
2025-04-16	4.4900	4.4900	4.1100	4.4400	+4.225%	21,636	-32.658%
2025-04-15	4.1900	4.4900	4.1450	4.2600	+1.671%	32,696	-29.812%
2025-04-14	4.2000	4.2000	4.0000	4.1900	-0.238%	9,638	-28.640%
2025-04-11	3.8600	4.2459	3.4000	4.2000	+23.529%	80,687	-28.810%
2025-04-10	4.9000	4.9000	3.2100	3.4000	+7.256%	68,378	-12.059%
2025-04-09	3.2000	3.2000	3.0000	3.1700	-1.553%	7,117	-5.678%
2025-04-08	3.4200	3.4200	3.2200	3.2200	-5.294%	14,918	-7.143%
2025-04-07	3.4200	3.4200	3.1600	3.4000	+3.343%	31,867	-12.059%
2025-04-04	3.3000	3.3700	3.1120	3.2900	+3.785%	13,984	-9.119%
2025-04-03	3.4200	3.4200	3.0100	3.1700	+7.458%	28,092	-5.678%
2025-04-02	2.9400	3.0400	2.9101	2.9500	-2.961%	13,832	+1.356%
2025-04-01	3.2400	3.2500	3.0400	3.0400	-4.702%	10,797	-1.645%
2025-03-31	3.2800	3.2800	3.1090	3.1900	-2.744%	15,294	-6.270%
2025-03-28	3.7500	3.8101	3.0900	3.2800	-12.533%	40,686	-8.841%
2025-03-27	3.8100	3.8592	3.7500	3.7500	-1.575%	5,125	-20.267%
2025-03-26	3.8100	3.9800	3.7800	3.8100	+0.794%	11,620	-21.522%
2025-03-25	3.8800	3.9819	3.6100	3.7800	-2.073%	20,798	-20.899%
2025-03-24	3.7400	4.0072	3.6000	3.8600	+3.209%	62,359	-22.539%
2025-03-21	3.8000	3.8000	3.6500	3.7400	+1.081%	10,716	-20.053%
2025-03-20	3.2300	3.9100	3.1900	3.7000	+14.402%	49,241	-19.189%
2025-03-19	3.2100	3.2488	3.1000	3.2342	+3.994%	58,787	-7.551%
2025-03-18	3.5000	3.5000	3.0000	3.1100	-5.758%	30,054	-3.859%
2025-03-17	3.3700	3.5000	3.2000	3.3000	+1.227%	30,826	-9.394%
2025-03-14	3.3100	3.3799	3.2500	3.2600	+0.308%	22,059	-8.282%
2025-03-13	3.4000	3.4000	3.2500	3.2500	-1.515%	18,012	-8.000%
2025-03-12	3.3000	3.4000	3.2000	3.3000	0.000%	24,604	-9.394%
2025-03-11	3.3600	3.4799	3.2000	3.3000	+0.304%	29,601	-9.394%
2025-03-10	3.0200	3.3250	3.0200	3.2900	+0.305%	35,633	-9.119%
2025-03-07	3.1400	3.4874	3.0800	3.2800	+6.183%	67,859	-8.841%
2025-03-06	4.6000	4.6700	2.6200	3.0890	-32.848%	164,950	-3.205%
2025-03-05	4.6900	4.8000	4.6000	4.6000	-1.288%	12,470	-35.000%
2025-03-04	4.6000	4.8998	4.6000	4.6600	+1.304%	25,983	-35.837%
2025-03-03	5.0100	5.0100	4.6000	4.6000	-6.122%	60,623	-35.000%
2025-02-28	5.1300	5.2915	4.9000	4.9000	-4.854%	35,040	-38.980%
2025-02-27	5.0400	5.4888	5.0400	5.1500	+2.794%	26,876	-41.942%
2025-02-26	4.9000	5.2500	4.8000	5.0100	+6.144%	26,714	-40.319%
2025-02-25	4.9700	4.9700	4.7200	4.7200	+0.426%	29,114	-36.653%
2025-02-24	4.6300	4.7500	4.6000	4.7000	+3.070%	9,823	-36.383%
2025-02-21	4.7200	4.7200	4.5100	4.5600	-2.772%	23,299	-34.430%
2025-02-20	4.7500	4.8400	4.6900	4.6900	0.000%	16,530	-36.247%
2025-02-19	4.5600	4.7600	4.5600	4.6900	+3.077%	14,895	-36.247%
2025-02-18	4.8000	4.8350	4.5000	4.5500	-4.812%	44,029	-34.286%
2025-02-14	5.2500	5.4600	4.7396	4.7800	-6.275%	60,834	-37.448%

.dark-mode .xXylJt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xXylJt{ 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