5 DAY PERFORMANCE
+25.73%
1 MONTH PERFORMANCE
+25.73%
3 MONTH PERFORMANCE
-1.03%
6 MONTH PERFORMANCE
-12.47%
YEAR-TO-DATE PERFORMANCE
-10.44%
1 YEAR PERFORMANCE
-11.06%
SBC Medical Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $3.08 | $2.99 (-2.92%) | $3.08 | $2.91 | 11.77 K | |
| 06/22/2026 | $3.08 | $2.95 (-4.22%) | $3.09 | $2.94 | 118.56 K | $302.60 M |
| 06/18/2026 | $3.05 | $3.07 (0.66%) | $3.07 | $3.00 | 78.20 K | $314.91 M |
| 06/17/2026 | $3.02 | $3.00 (-0.66%) | $3.14 | $2.96 | 98.10 K | $307.73 M |
| 06/16/2026 | $2.93 | $2.99 (2.05%) | $3.02 | $2.92 | 77.54 K | $306.71 M |
| 06/15/2026 | $2.94 | $2.91 (-1.02%) | $2.97 | $2.88 | 62.90 K | $298.50 M |
| 06/12/2026 | $2.99 | $2.87 (-4.01%) | $3.08 | $2.87 | 86.61 K | $294.40 M |
| 06/11/2026 | $2.95 | $2.99 (1.36%) | $3.05 | $2.94 | 87.90 K | $306.71 M |
| 06/10/2026 | $2.98 | $3.02 (1.34%) | $3.05 | $2.97 | 57.04 K | $309.78 M |
| 06/09/2026 | $2.96 | $2.99 (1.01%) | $3.02 | $2.96 | 62.21 K | $306.71 M |
| 06/08/2026 | $3.00 | $2.96 (-1.33%) | $3.07 | $2.96 | 73.10 K | $303.63 M |
| 06/05/2026 | $3.03 | $3.01 (-0.66%) | $3.03 | $2.96 | 111.01 K | $308.76 M |
| 06/04/2026 | $3.07 | $3.06 (-0.33%) | $3.12 | $3.03 | 65.51 K | $313.89 M |
| 06/03/2026 | $3.12 | $3.07 (-1.6%) | $3.17 | $3.03 | 98.35 K | $314.91 M |
| 06/02/2026 | $3.18 | $3.20 (0.63%) | $3.20 | $3.11 | 78.40 K | $328.25 M |
| 06/01/2026 | $3.25 | $3.21 (-1.23%) | $3.55 | $3.17 | 367.83 K | $329.27 M |
| 05/29/2026 | $3.18 | $3.21 (0.94%) | $3.29 | $3.17 | 260.95 K | $329.27 M |
| 05/28/2026 | $3.21 | $3.19 (-0.62%) | $3.21 | $3.08 | 180.70 K | $327.22 M |
| 05/27/2026 | $3.08 | $3.10 (0.65%) | $3.15 | $3.08 | 78.71 K | $317.99 M |
| 05/26/2026 | $3.08 | $3.12 (1.3%) | $3.15 | $3.05 | 117.33 K | $320.04 M |
| 05/22/2026 | $3.11 | $3.07 (-1.29%) | $3.12 | $3.06 | 70.60 K | $314.91 M |
| 05/21/2026 | $3.21 | $3.10 (-3.43%) | $3.24 | $3.05 | 86.00 K | $317.99 M |
| 05/20/2026 | $2.86 | $3.23 (12.94%) | $3.24 | $2.86 | 181.03 K | $331.32 M |
| 05/19/2026 | $2.87 | $2.89 (0.7%) | $2.91 | $2.78 | 176.80 K | $296.45 M |
| 05/18/2026 | $2.95 | $2.87 (-2.71%) | $2.99 | $2.85 | 91.82 K | $294.40 M |
| 05/15/2026 | $3.05 | $2.97 (-2.62%) | $3.05 | $2.95 | 122.60 K | $304.65 M |
| 05/14/2026 | $3.13 | $2.98 (-4.79%) | $3.19 | $2.95 | 175.34 K | $305.68 M |
| 05/13/2026 | $3.31 | $3.23 (-2.42%) | $3.31 | $3.18 | 218.20 K | $331.32 M |
| 05/12/2026 | $3.16 | $3.31 (4.75%) | $3.32 | $3.14 | 185.70 K | $339.53 M |
| 05/11/2026 | $3.17 | $3.16 (-0.32%) | $3.26 | $3.12 | 175.29 K | $324.14 M |
| 05/08/2026 | $3.18 | $3.18 (0%) | $3.22 | $3.15 | 68.13 K | $326.19 M |
| 05/07/2026 | $3.25 | $3.21 (-1.23%) | $3.25 | $3.18 | 65.73 K | $329.27 M |
| 05/06/2026 | $3.26 | $3.22 (-1.23%) | $3.26 | $3.16 | 107.80 K | $330.30 M |
| 05/05/2026 | $3.27 | $3.20 (-2.14%) | $3.39 | $3.20 | 91.95 K | $328.25 M |
| 05/04/2026 | $3.35 | $3.28 (-2.09%) | $3.35 | $3.19 | 81.60 K | $336.45 M |
| 05/01/2026 | $3.30 | $3.31 (0.3%) | $3.39 | $3.26 | 155.41 K | $339.53 M |
| 04/30/2026 | $3.31 | $3.30 (-0.3%) | $3.35 | $3.26 | 239.81 K | $338.50 M |
| 04/29/2026 | $3.36 | $3.30 (-1.79%) | $3.46 | $3.26 | 226.45 K | $338.50 M |
| 04/28/2026 | $3.38 | $3.38 (0%) | $3.42 | $3.34 | 115.81 K | $346.71 M |
| 04/27/2026 | $3.36 | $3.38 (0.6%) | $3.42 | $3.31 | 128.40 K | $346.71 M |
| 04/24/2026 | $3.42 | $3.35 (-2.05%) | $3.52 | $3.35 | 171.00 K | $343.63 M |
| 04/23/2026 | $3.40 | $3.40 (0%) | $3.41 | $3.30 | 140.33 K | $348.76 M |
| 04/22/2026 | $3.65 | $3.40 (-6.85%) | $3.69 | $3.35 | 271.72 K | $348.76 M |
| 04/21/2026 | $3.70 | $3.65 (-1.35%) | $3.70 | $3.43 | 289.64 K | $374.41 M |
| 04/20/2026 | $3.62 | $3.72 (2.76%) | $3.75 | $3.48 | 962.60 K | $381.59 M |
| 04/17/2026 | $4.40 | $4.49 (2.05%) | $4.51 | $4.37 | 96.84 K | $460.57 M |
| 04/16/2026 | $4.35 | $4.42 (1.61%) | $4.46 | $4.32 | 38.50 K | $453.39 M |
| 04/15/2026 | $4.36 | $4.35 (-0.23%) | $4.40 | $4.30 | 37.70 K | $446.21 M |
| 04/14/2026 | $4.30 | $4.36 (1.4%) | $4.37 | $4.27 | 26.45 K | $447.24 M |
| 04/13/2026 | $4.17 | $4.30 (3.12%) | $4.41 | $4.13 | 51.72 K | $441.08 M |
| 04/10/2026 | $4.20 | $4.15 (-1.19%) | $4.20 | $4.06 | 40.60 K | $425.69 M |
| 04/09/2026 | $4.30 | $4.17 (-3.02%) | $4.30 | $4.08 | 119.31 K | $427.75 M |
| 04/08/2026 | $4.53 | $4.34 (-4.19%) | $4.53 | $4.33 | 18.75 K | $445.18 M |
| 04/07/2026 | $4.53 | $4.47 (-1.32%) | $4.58 | $4.44 | 43.83 K | $458.52 M |
| 04/06/2026 | $4.54 | $4.53 (-0.22%) | $4.73 | $4.48 | 50.13 K | $464.67 M |
| 04/02/2026 | $4.27 | $4.47 (4.68%) | $4.48 | $4.22 | 40.94 K | $458.52 M |
| 04/01/2026 | $4.18 | $4.40 (5.26%) | $4.45 | $4.12 | 50.10 K | $451.34 M |
| 03/31/2026 | $4.09 | $4.18 (2.2%) | $4.22 | $4.01 | 98.50 K | $428.77 M |
| 03/30/2026 | $3.96 | $4.09 (3.28%) | $4.09 | $3.88 | 42.70 K | $419.54 M |
| 03/27/2026 | $3.73 | $3.96 (6.17%) | $3.96 | $3.66 | 48.43 K | $406.20 M |
| 03/26/2026 | $3.80 | $3.80 (0%) | $3.90 | $3.70 | 24.23 K | $389.79 M |
| 03/25/2026 | $3.86 | $3.81 (-1.3%) | $3.86 | $3.76 | 18.31 K | $390.82 M |
| 03/24/2026 | $3.87 | $3.86 (-0.26%) | $3.94 | $3.84 | 26.60 K | $395.95 M |
| 03/23/2026 | $3.70 | $3.90 (5.41%) | $3.94 | $3.70 | 80.24 K | $400.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
