5 DAY PERFORMANCE
-1.94%
1 MONTH PERFORMANCE
+22.05%
3 MONTH PERFORMANCE
-9.82%
6 MONTH PERFORMANCE
-9.01%
YEAR-TO-DATE PERFORMANCE
-27.34%
1 YEAR PERFORMANCE
-35.97%
SBC Medical Group Holdings Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/16/2025 | $4.11 | $4.10 (-0.24%) | $4.11 | $3.98 | 48.48 K | $412.63 M |
| 12/15/2025 | $4.20 | $4.09 (-2.62%) | $4.20 | $4.01 | 75.73 K | $419.81 M |
| 12/12/2025 | $4.15 | $4.18 (0.72%) | $4.25 | $4.13 | 58.01 K | $429.05 M |
| 12/11/2025 | $4.10 | $4.12 (0.49%) | $4.23 | $4.09 | 104.10 K | $422.89 M |
| 12/10/2025 | $3.70 | $4.10 (10.81%) | $4.11 | $3.70 | 95.17 K | $420.84 M |
| 12/09/2025 | $3.61 | $3.75 (3.88%) | $3.81 | $3.61 | 39.95 K | $384.91 M |
| 12/08/2025 | $3.78 | $3.66 (-3.17%) | $3.78 | $3.58 | 41.63 K | $375.67 M |
| 12/05/2025 | $3.78 | $3.75 (-0.79%) | $3.88 | $3.65 | 40.62 K | $384.91 M |
| 12/04/2025 | $3.80 | $3.75 (-1.32%) | $3.84 | $3.72 | 33.90 K | $384.91 M |
| 12/03/2025 | $3.57 | $3.78 (5.88%) | $3.78 | $3.54 | 99.30 K | $387.99 M |
| 12/02/2025 | $3.48 | $3.54 (1.72%) | $3.58 | $3.41 | 54.80 K | $363.36 M |
| 12/01/2025 | $3.50 | $3.49 (-0.29%) | $3.54 | $3.49 | 20.60 K | $358.22 M |
| 11/28/2025 | $3.67 | $3.57 (-2.72%) | $3.67 | $3.49 | 17.60 K | $366.44 M |
| 11/26/2025 | $3.47 | $3.64 (4.9%) | $3.69 | $3.42 | 45.34 K | $373.62 M |
| 11/25/2025 | $3.34 | $3.47 (3.89%) | $3.50 | $3.34 | 26.40 K | $356.17 M |
| 11/24/2025 | $3.33 | $3.34 (0.3%) | $3.47 | $3.29 | 77.70 K | $342.83 M |
| 11/21/2025 | $3.05 | $3.31 (8.52%) | $3.31 | $3.05 | 39.50 K | $339.75 M |
| 11/20/2025 | $3.15 | $3.11 (-1.27%) | $3.15 | $3.09 | 23.61 K | $319.22 M |
| 11/19/2025 | $3.19 | $3.16 (-0.94%) | $3.19 | $3.14 | 10.30 K | $324.35 M |
| 11/18/2025 | $3.08 | $3.17 (2.92%) | $3.17 | $3.04 | 24.12 K | $325.38 M |
| 11/17/2025 | $3.28 | $3.04 (-7.32%) | $3.28 | $2.97 | 118.61 K | $312.03 M |
| 11/14/2025 | $3.45 | $3.31 (-4.06%) | $3.51 | $3.25 | 61.72 K | $339.75 M |
| 11/13/2025 | $3.38 | $3.36 (-0.59%) | $3.38 | $3.33 | 26.84 K | $344.88 M |
| 11/12/2025 | $3.41 | $3.38 (-0.88%) | $3.44 | $3.36 | 20.80 K | $349.85 M |
| 11/11/2025 | $3.43 | $3.40 (-0.87%) | $3.44 | $3.29 | 29.50 K | $351.92 M |
| 11/10/2025 | $3.20 | $3.42 (6.87%) | $3.43 | $3.15 | 38.83 K | $353.99 M |
| 11/07/2025 | $3.11 | $3.15 (1.29%) | $3.25 | $3.09 | 30.00 K | $326.05 M |
| 11/06/2025 | $3.14 | $3.08 (-1.91%) | $3.19 | $3.08 | 28.20 K | $318.80 M |
| 11/05/2025 | $3.26 | $3.18 (-2.45%) | $3.36 | $3.15 | 42.12 K | $329.15 M |
| 11/04/2025 | $3.31 | $3.27 (-1.21%) | $3.31 | $3.20 | 36.12 K | $338.47 M |
| 11/03/2025 | $3.38 | $3.26 (-3.55%) | $3.39 | $3.20 | 35.10 K | $337.43 M |
| 10/31/2025 | $3.36 | $3.26 (-2.98%) | $3.38 | $3.20 | 77.21 K | $337.43 M |
| 10/30/2025 | $3.41 | $3.39 (-0.59%) | $3.56 | $3.35 | 38.70 K | $350.89 M |
| 10/29/2025 | $3.57 | $3.38 (-5.32%) | $3.62 | $3.38 | 49.05 K | $349.85 M |
| 10/28/2025 | $3.72 | $3.66 (-1.61%) | $3.73 | $3.65 | 35.31 K | $378.84 M |
| 10/27/2025 | $3.65 | $3.71 (1.64%) | $3.73 | $3.55 | 67.82 K | $384.01 M |
| 10/24/2025 | $3.91 | $3.65 (-6.65%) | $3.91 | $3.62 | 77.53 K | $377.80 M |
| 10/23/2025 | $3.81 | $3.91 (2.62%) | $4.02 | $3.81 | 23.33 K | $404.71 M |
| 10/22/2025 | $3.87 | $3.82 (-1.29%) | $3.89 | $3.75 | 43.34 K | $395.40 M |
| 10/21/2025 | $4.11 | $3.86 (-6.08%) | $4.15 | $3.81 | 24.60 K | $399.54 M |
| 10/20/2025 | $4.26 | $4.15 (-2.58%) | $4.26 | $4.10 | 39.00 K | $429.56 M |
| 10/17/2025 | $4.15 | $4.20 (1.2%) | $4.21 | $4.15 | 47.60 K | $434.73 M |
| 10/16/2025 | $4.25 | $4.17 (-1.88%) | $4.25 | $4.15 | 42.60 K | $431.63 M |
| 10/15/2025 | $4.16 | $4.23 (1.68%) | $4.29 | $4.15 | 34.50 K | $437.84 M |
| 10/14/2025 | $4.15 | $4.16 (0.24%) | $4.30 | $4.15 | 47.90 K | $430.59 M |
| 10/13/2025 | $4.28 | $4.15 (-3.04%) | $4.28 | $4.15 | 30.24 K | $429.56 M |
| 10/10/2025 | $4.15 | $4.15 (0%) | $4.31 | $4.15 | 128.90 K | $429.56 M |
| 10/09/2025 | $4.28 | $4.17 (-2.57%) | $4.28 | $4.16 | 14.91 K | $431.63 M |
| 10/08/2025 | $4.14 | $4.21 (1.69%) | $4.23 | $4.11 | 16.00 K | $435.77 M |
| 10/07/2025 | $4.32 | $4.12 (-4.63%) | $4.35 | $4.11 | 51.00 K | $426.45 M |
| 10/06/2025 | $4.29 | $4.36 (1.63%) | $4.42 | $4.25 | 68.20 K | $451.29 M |
| 10/03/2025 | $4.20 | $4.23 (0.71%) | $4.27 | $4.18 | 31.70 K | $437.84 M |
| 10/02/2025 | $4.34 | $4.23 (-2.53%) | $4.34 | $4.23 | 13.32 K | $437.84 M |
| 10/01/2025 | $4.30 | $4.29 (-0.23%) | $4.39 | $4.27 | 70.20 K | $444.05 M |
| 09/30/2025 | $4.30 | $4.34 (0.93%) | $4.35 | $4.25 | 50.22 K | $449.22 M |
| 09/29/2025 | $4.27 | $4.26 (-0.23%) | $4.30 | $4.22 | 21.30 K | $440.94 M |
| 09/26/2025 | $4.25 | $4.27 (0.47%) | $4.30 | $4.22 | 30.85 K | $441.98 M |
| 09/25/2025 | $4.30 | $4.25 (-1.16%) | $4.30 | $4.23 | 12.48 K | $439.91 M |
| 09/24/2025 | $4.25 | $4.27 (0.47%) | $4.30 | $4.20 | 46.10 K | $441.98 M |
| 09/23/2025 | $4.45 | $4.25 (-4.49%) | $4.49 | $4.20 | 46.30 K | $439.91 M |
| 09/22/2025 | $4.30 | $4.48 (4.19%) | $4.50 | $4.21 | 53.80 K | $463.71 M |
| 09/19/2025 | $4.61 | $4.35 (-5.64%) | $4.71 | $4.35 | 352.40 K | $450.26 M |
| 09/18/2025 | $4.52 | $4.65 (2.88%) | $4.83 | $4.47 | 124.22 K | $481.31 M |
| 09/17/2025 | $4.40 | $4.56 (3.64%) | $4.58 | $4.36 | 91.31 K | $471.99 M |
| 09/16/2025 | $4.44 | $4.48 (0.9%) | $4.55 | $4.36 | 51.10 K | $463.71 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.
