5 DAY PERFORMANCE
+17.53%
1 MONTH PERFORMANCE
-6.07%
3 MONTH PERFORMANCE
-11.11%
6 MONTH PERFORMANCE
+269.23%
YEAR-TO-DATE PERFORMANCE
-0.04%
SBC Medical Group Holdings Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.22 | $0.22 (0.73%) | $0.22 | $0.22 | 29,295 | $386.93 M |
| 03/11/2025 | $0.19 | $0.19 (1.74%) | $0.19 | $0.19 | 2,307 | $339.97 M |
| 03/10/2025 | $0.22 | $0.19 (-16.33%) | $0.22 | $0.19 | 40,677 | $325.37 M |
| 03/07/2025 | $0.21 | $0.20 (-4.49%) | $0.21 | $0.20 | 43,185 | $374.11 M |
| 03/06/2025 | $0.26 | $0.20 (-23.19%) | $0.27 | $0.20 | 83,367 | $332.61 M |
| 03/05/2025 | $0.25 | $0.25 (2.02%) | $0.26 | $0.25 | 19,694 | $417.83 M |
| 03/04/2025 | $0.25 | $0.26 (4.57%) | $0.27 | $0.25 | 63,091 | $403.32 M |
| 02/28/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 1,700 | $473.90 M |
| 02/27/2025 | $0.24 | $0.22 (-6.38%) | $0.25 | $0.22 | 82,232 | $504.80 M |
| 02/26/2025 | $0.24 | $0.24 (-0.25%) | $0.24 | $0.24 | 300 | $554.82 M |
| 02/25/2025 | $0.24 | $0.28 (16.94%) | $0.29 | $0.24 | 7,703 | $636.74 M |
| 02/21/2025 | $0.25 | $0.28 (11.36%) | $0.28 | $0.24 | 12,072 | $523.53 M |
| 02/20/2025 | $0.26 | $0.26 (0%) | $0.26 | $0.25 | 32,241 | $443.34 M |
| 02/19/2025 | $0.28 | $0.26 (-7.01%) | $0.29 | $0.26 | 44,164 | $443.34 M |
| 02/18/2025 | $0.25 | $0.29 (17.35%) | $0.29 | $0.25 | 2,810 | $504.21 M |
| 02/14/2025 | $0.28 | $0.25 (-10.22%) | $0.28 | $0.25 | 34,352 | $492.44 M |
| 02/13/2025 | $0.30 | $0.27 (-9.1%) | $0.30 | $0.24 | 113,594 | $530.74 M |
| 02/12/2025 | $0.27 | $0.26 (-5.37%) | $0.30 | $0.24 | 144,601 | $499.28 M |
| 02/06/2025 | $0.24 | $0.26 (10.45%) | $0.28 | $0.24 | 6,481 | $527.47 M |
| 02/05/2025 | $0.28 | $0.24 (-16.37%) | $0.28 | $0.24 | 66,164 | $476.75 M |
| 02/04/2025 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 1,000 | $537.61 M |
| 02/03/2025 | $0.29 | $0.29 (0%) | $0.30 | $0.29 | 1,317 | $588.33 M |
| 01/31/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.24 | 10,329 | $504.80 M |
| 01/30/2025 | $0.27 | $0.29 (9.3%) | $0.30 | $0.26 | 1,910 | $513.33 M |
| 01/29/2025 | $0.28 | $0.25 (-10.64%) | $0.30 | $0.25 | 16,095 | $435.52 M |
| 01/28/2025 | $0.28 | $0.28 (0.04%) | $0.28 | $0.25 | 19,149 | $484.19 M |
| 01/27/2025 | $0.28 | $0.25 (-9.07%) | $0.28 | $0.25 | 61,049 | $440.09 M |
| 01/24/2025 | $0.27 | $0.24 (-11.11%) | $0.28 | $0.24 | 237,832 | $487.70 M |
| 01/23/2025 | $0.25 | $0.25 (1.2%) | $0.26 | $0.25 | 22,408 | $543.01 M |
| 01/22/2025 | $0.25 | $0.26 (4%) | $0.28 | $0.25 | 28,848 | $535.71 M |
| 01/21/2025 | $0.25 | $0.26 (4%) | $0.26 | $0.23 | 64,055 | $535.71 M |
| 01/17/2025 | $0.25 | $0.25 (2%) | $0.26 | $0.23 | 19,101 | $518.19 M |
| 01/16/2025 | $0.24 | $0.25 (2.73%) | $0.25 | $0.23 | 32,465 | $534.68 M |
| 01/15/2025 | $0.24 | $0.25 (0.99%) | $0.25 | $0.23 | 2,172 | $534.68 M |
| 01/14/2025 | $0.23 | $0.23 (-3.42%) | $0.24 | $0.23 | 23,368 | $493.21 M |
| 01/13/2025 | $0.23 | $0.23 (0%) | $0.25 | $0.23 | 8,365 | $510.67 M |
| 01/10/2025 | $0.24 | $0.23 (-2.5%) | $0.24 | $0.23 | 7,951 | $521.29 M |
| 01/08/2025 | $0.25 | $0.24 (-2.04%) | $0.25 | $0.24 | 4,429 | $553.22 M |
| 01/07/2025 | $0.24 | $0.23 (-2.9%) | $0.25 | $0.23 | 16,763 | $539.39 M |
| 01/06/2025 | $0.24 | $0.24 (0%) | $0.25 | $0.24 | 13,830 | $555.53 M |
| 01/03/2025 | $0.25 | $0.24 (-1.83%) | $0.25 | $0.24 | 12,108 | $578.98 M |
| 01/02/2025 | $0.24 | $0.24 (0%) | $0.25 | $0.24 | 208,388 | $578.98 M |
| 12/31/2024 | $0.24 | $0.24 (0%) | $0.27 | $0.24 | 21,213 | $569.63 M |
| 12/30/2024 | $0.25 | $0.25 (1.17%) | $0.25 | $0.23 | 54,329 | $592.88 M |
| 12/27/2024 | $0.25 | $0.25 (-0.04%) | $0.27 | $0.25 | 8,725 | $597.52 M |
| 12/26/2024 | $0.25 | $0.25 (-0.04%) | $0.28 | $0.24 | 26,306 | $553.22 M |
| 12/24/2024 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 204 | $541.05 M |
| 12/23/2024 | $0.23 | $0.26 (12.36%) | $0.29 | $0.23 | 28,856 | $575.58 M |
| 12/20/2024 | $0.29 | $0.27 (-5.92%) | $0.29 | $0.23 | 54,420 | $698.57 M |
| 12/19/2024 | $0.27 | $0.27 (0%) | $0.27 | $0.27 | 1,000 | $698.44 M |
| 12/18/2024 | $0.29 | $0.27 (-5.92%) | $0.29 | $0.23 | 51,575 | $649.15 M |
| 12/17/2024 | $0.29 | $0.26 (-9.44%) | $0.29 | $0.26 | 49,728 | $625.11 M |
| 12/16/2024 | $0.27 | $0.27 (-0.74%) | $0.29 | $0.21 | 48,249 | $649.15 M |
| 12/13/2024 | $0.26 | $0.27 (2.86%) | $0.27 | $0.26 | 15,452 | $596.49 M |
| 12/12/2024 | $0.28 | $0.27 (-3.57%) | $0.28 | $0.27 | 470 | $596.49 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.
