5 DAY PERFORMANCE
+66.16%
1 MONTH PERFORMANCE
+5.62%
3 MONTH PERFORMANCE
-3.20%
6 MONTH PERFORMANCE
-52.40%
YEAR-TO-DATE PERFORMANCE
-1.98%
1 YEAR PERFORMANCE
-54.58%
SBC Medical Group Holdings Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.30 | $3.30 (0%) | $3.40 | $3.20 | 24,604 | $311.91 M |
| 03/11/2025 | $3.36 | $3.30 (-1.79%) | $3.48 | $3.20 | 29,601 | $313.81 M |
| 03/10/2025 | $3.02 | $3.29 (8.94%) | $3.33 | $3.02 | 35,633 | $312.86 M |
| 03/07/2025 | $3.14 | $3.28 (4.46%) | $3.49 | $3.08 | 67,859 | $337.91 M |
| 03/06/2025 | $4.60 | $3.09 (-32.83%) | $4.67 | $2.62 | 164,950 | $318.33 M |
| 03/05/2025 | $4.69 | $4.60 (-1.92%) | $4.80 | $4.60 | 12,500 | $473.90 M |
| 03/04/2025 | $4.60 | $4.66 (1.3%) | $4.90 | $4.60 | 26,000 | $480.08 M |
| 03/03/2025 | $5.01 | $4.60 (-8.18%) | $5.01 | $4.60 | 60,623 | $473.90 M |
| 02/28/2025 | $5.13 | $4.90 (-4.48%) | $5.29 | $4.90 | 35,040 | $504.80 M |
| 02/27/2025 | $5.04 | $5.15 (2.18%) | $5.49 | $5.04 | 26,900 | $530.56 M |
| 02/26/2025 | $4.90 | $5.01 (2.24%) | $5.25 | $4.80 | 26,714 | $516.13 M |
| 02/25/2025 | $4.97 | $4.72 (-5.03%) | $4.97 | $4.72 | 29,114 | $486.26 M |
| 02/24/2025 | $4.63 | $4.70 (1.51%) | $4.75 | $4.60 | 9,823 | $484.20 M |
| 02/21/2025 | $4.72 | $4.56 (-3.39%) | $4.72 | $4.51 | 23,300 | $469.77 M |
| 02/20/2025 | $4.75 | $4.69 (-1.26%) | $4.84 | $4.69 | 16,530 | $483.17 M |
| 02/19/2025 | $4.56 | $4.69 (2.85%) | $4.76 | $4.56 | 14,900 | $483.17 M |
| 02/18/2025 | $4.80 | $4.55 (-5.21%) | $4.84 | $4.50 | 44,029 | $468.74 M |
| 02/14/2025 | $5.25 | $4.78 (-8.95%) | $5.46 | $4.74 | 60,834 | $492.44 M |
| 02/13/2025 | $5.80 | $5.10 (-12.07%) | $7.00 | $5.06 | 276,576 | $525.41 M |
| 02/12/2025 | $5.04 | $5.16 (2.38%) | $5.38 | $5.03 | 37,030 | $531.59 M |
| 02/11/2025 | $5.13 | $5.04 (-1.75%) | $5.13 | $5.04 | 9,900 | $519.22 M |
| 02/10/2025 | $5.13 | $5.13 (0%) | $5.24 | $5.07 | 21,829 | $528.50 M |
| 02/07/2025 | $5.17 | $5.12 (-0.97%) | $5.18 | $5.10 | 7,900 | $527.47 M |
| 02/06/2025 | $5.01 | $5.17 (3.19%) | $5.24 | $5.01 | 14,000 | $532.62 M |
| 02/05/2025 | $5.12 | $5.12 (0%) | $5.12 | $5.07 | 7,100 | $527.47 M |
| 02/04/2025 | $4.82 | $5.12 (6.22%) | $5.49 | $4.82 | 20,900 | $527.47 M |
| 02/03/2025 | $5.00 | $4.85 (-3%) | $5.00 | $4.85 | 16,800 | $499.65 M |
| 01/31/2025 | $4.95 | $4.90 (-1.01%) | $5.00 | $4.90 | 10,600 | $504.80 M |
| 01/30/2025 | $5.05 | $4.95 (-1.98%) | $5.06 | $4.95 | 12,045 | $509.95 M |
| 01/29/2025 | $5.06 | $5.03 (-0.59%) | $5.08 | $5.02 | 3,031 | $518.19 M |
| 01/28/2025 | $5.05 | $5.02 (-0.59%) | $5.21 | $5.02 | 15,300 | $517.16 M |
| 01/27/2025 | $5.00 | $5.02 (0.4%) | $5.13 | $5.00 | 6,600 | $517.16 M |
| 01/24/2025 | $5.07 | $5.00 (-1.38%) | $5.11 | $4.97 | 21,200 | $515.10 M |
| 01/23/2025 | $5.10 | $5.11 (0.2%) | $5.19 | $5.10 | 19,000 | $526.44 M |
| 01/22/2025 | $5.10 | $5.06 (-0.78%) | $5.12 | $5.04 | 15,600 | $521.29 M |
| 01/21/2025 | $5.11 | $5.10 (-0.2%) | $5.19 | $5.05 | 9,626 | $525.41 M |
| 01/17/2025 | $5.22 | $5.03 (-3.64%) | $5.22 | $5.03 | 8,949 | $518.19 M |
| 01/16/2025 | $5.16 | $5.19 (0.58%) | $5.29 | $5.16 | 11,746 | $534.68 M |
| 01/15/2025 | $5.18 | $5.18 (0%) | $5.25 | $5.15 | 11,011 | $533.65 M |
| 01/14/2025 | $5.06 | $5.14 (1.58%) | $5.20 | $5.06 | 6,400 | $529.53 M |
| 01/13/2025 | $5.17 | $5.06 (-2.13%) | $5.41 | $5.04 | 10,900 | $521.29 M |
| 01/10/2025 | $5.30 | $5.11 (-3.58%) | $5.37 | $4.95 | 31,107 | $526.44 M |
| 01/08/2025 | $5.38 | $5.37 (-0.19%) | $5.46 | $5.31 | 13,024 | $553.22 M |
| 01/07/2025 | $5.51 | $5.37 (-2.54%) | $5.59 | $5.36 | 46,800 | $553.22 M |
| 01/06/2025 | $5.64 | $5.45 (-3.37%) | $5.64 | $5.43 | 16,340 | $561.46 M |
| 01/03/2025 | $5.54 | $5.62 (1.44%) | $5.85 | $5.50 | 17,200 | $578.98 M |
| 01/02/2025 | $5.57 | $5.55 (-0.36%) | $5.75 | $5.55 | 65,700 | $571.77 M |
| 12/31/2024 | $5.68 | $5.56 (-2.11%) | $5.72 | $5.56 | 7,300 | $572.80 M |
| 12/30/2024 | $5.66 | $5.65 (-0.18%) | $5.82 | $5.55 | 28,719 | $582.07 M |
| 12/27/2024 | $5.85 | $5.80 (-0.85%) | $5.85 | $5.55 | 14,932 | $597.52 M |
| 12/26/2024 | $5.42 | $5.86 (8.12%) | $6.00 | $5.41 | 32,900 | $603.70 M |
| 12/24/2024 | $5.52 | $5.37 (-2.72%) | $5.54 | $5.37 | 11,100 | $553.22 M |
| 12/23/2024 | $6.15 | $5.47 (-11.06%) | $6.21 | $5.47 | 20,523 | $563.52 M |
| 12/20/2024 | $6.30 | $6.04 (-4.13%) | $6.39 | $6.03 | 44,400 | $622.25 M |
| 12/19/2024 | $6.62 | $6.30 (-4.83%) | $6.89 | $6.30 | 130,048 | $649.03 M |
| 12/18/2024 | $6.08 | $6.57 (8.06%) | $6.74 | $6.01 | 124,215 | $676.85 M |
| 12/17/2024 | $6.33 | $6.00 (-5.21%) | $6.34 | $5.91 | 37,800 | $618.12 M |
| 12/16/2024 | $5.80 | $6.31 (8.79%) | $6.50 | $5.76 | 50,435 | $650.06 M |
| 12/13/2024 | $5.70 | $5.79 (1.58%) | $6.13 | $5.70 | 113,100 | $596.49 M |
| 12/12/2024 | $5.80 | $5.63 (-2.93%) | $5.94 | $5.21 | 180,500 | $580.01 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.
