5 DAY PERFORMANCE
+26.14%
1 MONTH PERFORMANCE
+30.41%
3 MONTH PERFORMANCE
+20.25%
6 MONTH PERFORMANCE
-14.98%
YEAR-TO-DATE PERFORMANCE
-10.44%
1 YEAR PERFORMANCE
-8.75%
SBC Medical Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.00 | $2.97 (-1%) | $3.06 | $2.97 | 73.51 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 |
| 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 |
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.
