5 DAY PERFORMANCE
-17.70%
1 MONTH PERFORMANCE
-3.50%
3 MONTH PERFORMANCE
+30.85%
6 MONTH PERFORMANCE
+4.32%
YEAR-TO-DATE PERFORMANCE
-10.44%
1 YEAR PERFORMANCE
-13.84%
SBC Medical Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/22/2026 | $5.10 | $4.96 (-2.75%) | $5.10 | $4.84 | 210.15 K | $505.70 M |
| 09/21/2026 | $4.80 | $5.14 (7.08%) | $5.30 | $4.80 | 356.10 K | $527.25 M |
| 09/18/2026 | $4.78 | $4.75 (-0.63%) | $4.87 | $4.70 | 558.94 K | $487.24 M |
| 09/17/2026 | $4.53 | $4.69 (3.53%) | $4.88 | $4.53 | 218.21 K | $481.09 M |
| 09/16/2026 | $4.58 | $4.48 (-2.18%) | $4.64 | $4.42 | 150.40 K | $459.54 M |
| 09/15/2026 | $4.60 | $4.59 (-0.22%) | $4.65 | $4.46 | 140.52 K | $470.83 M |
| 09/14/2026 | $4.47 | $4.54 (1.57%) | $4.68 | $4.46 | 298.50 K | $465.70 M |
| 09/11/2026 | $4.40 | $4.46 (1.36%) | $4.52 | $4.40 | 182.82 K | $457.49 M |
| 09/10/2026 | $4.31 | $4.40 (2.09%) | $4.44 | $4.25 | 147.52 K | $451.34 M |
| 09/09/2026 | $4.40 | $4.34 (-1.36%) | $4.44 | $4.31 | 88.80 K | $445.18 M |
| 09/08/2026 | $4.16 | $4.43 (6.49%) | $4.45 | $4.14 | 213.66 K | $454.42 M |
| 09/04/2026 | $4.25 | $4.12 (-3.06%) | $4.25 | $4.06 | 141.00 K | $422.62 M |
| 09/03/2026 | $4.21 | $4.28 (1.66%) | $4.39 | $4.21 | 206.16 K | $439.03 M |
| 09/02/2026 | $4.16 | $4.23 (1.68%) | $4.30 | $4.16 | 200.34 K | $433.90 M |
| 09/01/2026 | $4.01 | $4.18 (4.24%) | $4.19 | $4.01 | 163.10 K | $428.77 M |
| 08/31/2026 | $4.01 | $4.02 (0.25%) | $4.14 | $3.97 | 187.14 K | $412.36 M |
| 08/28/2026 | $4.11 | $4.05 (-1.46%) | $4.15 | $4.00 | 92.80 K | $415.44 M |
| 08/27/2026 | $4.13 | $4.11 (-0.48%) | $4.13 | $4.06 | 84.90 K | $421.59 M |
| 08/26/2026 | $4.25 | $4.14 (-2.59%) | $4.28 | $4.06 | 244.40 K | $424.67 M |
| 08/25/2026 | $4.15 | $4.25 (2.41%) | $4.33 | $4.05 | 159.43 K | $435.95 M |
| 08/24/2026 | $4.04 | $4.15 (2.72%) | $4.23 | $3.97 | 269.91 K | $425.69 M |
| 08/21/2026 | $3.68 | $4.00 (8.7%) | $4.06 | $3.68 | 205.10 K | $410.31 M |
| 08/20/2026 | $3.70 | $3.68 (-0.54%) | $3.86 | $3.59 | 184.40 K | $377.48 M |
| 08/19/2026 | $3.60 | $3.87 (7.5%) | $3.89 | $3.58 | 266.40 K | $396.97 M |
| 08/18/2026 | $3.62 | $3.60 (-0.55%) | $3.68 | $3.49 | 281.50 K | $369.28 M |
| 08/17/2026 | $3.69 | $3.65 (-1.08%) | $3.74 | $3.53 | 278.70 K | $374.41 M |
| 08/14/2026 | $3.19 | $3.66 (14.73%) | $3.67 | $3.18 | 350.55 K | $375.43 M |
| 08/13/2026 | $3.26 | $3.19 (-2.15%) | $3.30 | $3.02 | 356.65 K | $327.22 M |
| 08/12/2026 | $3.20 | $3.20 (0%) | $3.25 | $3.17 | 147.66 K | $328.25 M |
| 08/11/2026 | $3.09 | $3.20 (3.56%) | $3.22 | $3.06 | 125.40 K | $328.25 M |
| 08/10/2026 | $3.11 | $3.08 (-0.96%) | $3.14 | $3.03 | 65.63 K | $315.94 M |
| 08/07/2026 | $3.00 | $3.06 (2%) | $3.09 | $2.97 | 89.10 K | $313.89 M |
| 08/06/2026 | $3.00 | $2.97 (-1%) | $3.06 | $2.96 | 74.30 K | $304.65 M |
| 08/05/2026 | $3.05 | $3.05 (0%) | $3.16 | $3.03 | 89.80 K | $312.86 M |
| 08/04/2026 | $3.08 | $3.16 (2.6%) | $3.19 | $3.06 | 80.44 K | $324.14 M |
| 08/03/2026 | $3.00 | $3.16 (5.33%) | $3.18 | $3.00 | 81.41 K | $324.14 M |
| 07/31/2026 | $3.04 | $3.06 (0.66%) | $3.07 | $3.02 | 52.00 K | $313.89 M |
| 07/30/2026 | $3.08 | $3.04 (-1.3%) | $3.11 | $3.03 | 71.74 K | $311.83 M |
| 07/29/2026 | $3.21 | $3.10 (-3.43%) | $3.21 | $3.05 | 58.04 K | $317.99 M |
| 07/28/2026 | $3.20 | $3.21 (0.31%) | $3.25 | $3.16 | 138.40 K | $329.27 M |
| 07/27/2026 | $3.05 | $3.19 (4.59%) | $3.20 | $3.05 | 85.85 K | $327.22 M |
| 07/24/2026 | $2.95 | $3.06 (3.73%) | $3.06 | $2.92 | 48.40 K | $313.89 M |
| 07/23/2026 | $2.87 | $2.93 (2.09%) | $2.95 | $2.86 | 58.10 K | $300.55 M |
| 07/22/2026 | $2.99 | $2.93 (-2.01%) | $2.99 | $2.91 | 70.11 K | $300.55 M |
| 07/21/2026 | $2.97 | $2.98 (0.34%) | $3.04 | $2.97 | 69.90 K | $305.68 M |
| 07/20/2026 | $3.09 | $3.04 (-1.62%) | $3.10 | $3.02 | 46.90 K | $311.83 M |
| 07/17/2026 | $3.15 | $3.08 (-2.22%) | $3.17 | $3.07 | 50.12 K | $315.94 M |
| 07/16/2026 | $3.11 | $3.17 (1.93%) | $3.21 | $3.11 | 74.70 K | $325.17 M |
| 07/15/2026 | $3.10 | $3.08 (-0.65%) | $3.12 | $3.05 | 54.51 K | $315.94 M |
| 07/14/2026 | $3.09 | $3.09 (0%) | $3.12 | $3.04 | 46.70 K | $316.96 M |
| 07/13/2026 | $3.01 | $3.10 (2.99%) | $3.12 | $2.99 | 60.46 K | $317.99 M |
| 07/10/2026 | $2.96 | $2.97 (0.34%) | $2.98 | $2.90 | 74.12 K | $304.65 M |
| 07/09/2026 | $2.99 | $2.98 (-0.33%) | $2.99 | $2.82 | 116.94 K | $305.68 M |
| 07/08/2026 | $2.96 | $2.97 (0.34%) | $3.05 | $2.88 | 157.16 K | $304.65 M |
| 07/07/2026 | $3.12 | $2.96 (-5.13%) | $3.12 | $2.95 | 138.20 K | $303.63 M |
| 07/06/2026 | $3.27 | $3.08 (-5.81%) | $3.27 | $3.05 | 188.50 K | $315.94 M |
| 07/02/2026 | $3.21 | $3.25 (1.25%) | $3.30 | $3.18 | 61.91 K | $333.38 M |
| 07/01/2026 | $3.12 | $3.17 (1.6%) | $3.19 | $3.12 | 43.90 K | $325.17 M |
| 06/30/2026 | $3.13 | $3.08 (-1.6%) | $3.15 | $3.07 | 55.95 K | $315.94 M |
| 06/29/2026 | $3.33 | $3.15 (-5.41%) | $3.33 | $3.13 | 127.65 K | $323.12 M |
| 06/26/2026 | $3.16 | $3.30 (4.43%) | $3.34 | $3.08 | 1.24 M | $338.50 M |
| 06/25/2026 | $3.10 | $3.18 (2.58%) | $3.20 | $3.05 | 95.16 K | $326.19 M |
| 06/24/2026 | $3.10 | $3.07 (-0.97%) | $3.18 | $3.07 | 70.30 K | $314.91 M |
| 06/23/2026 | $2.91 | $3.07 (5.5%) | $3.13 | $2.91 | 82.80 K | $314.91 M |
| 06/22/2026 | $3.08 | $2.95 (-4.22%) | $3.09 | $2.94 | 118.56 K | $302.60 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.
