5 DAY PERFORMANCE
-8.37%
1 MONTH PERFORMANCE
-1.61%
3 MONTH PERFORMANCE
+35.13%
6 MONTH PERFORMANCE
+4.40%
YEAR-TO-DATE PERFORMANCE
-0.93%
1 YEAR PERFORMANCE
-8.96%
SBC Medical Group Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $4.39 | $4.27 (-2.73%) | $4.39 | $4.27 | 9.76 K | $438.28 M |
| 02/18/2026 | $4.53 | $4.36 (-3.75%) | $4.59 | $4.32 | 22.50 K | $447.52 M |
| 02/17/2026 | $4.68 | $4.58 (-2.14%) | $4.72 | $4.53 | 22.71 K | $470.10 M |
| 02/13/2026 | $4.66 | $4.66 (0%) | $4.73 | $4.65 | 32.70 K | $478.31 M |
| 02/12/2026 | $4.65 | $4.63 (-0.43%) | $4.65 | $4.55 | 19.63 K | $475.24 M |
| 02/11/2026 | $4.73 | $4.64 (-1.9%) | $4.73 | $4.58 | 34.10 K | $476.26 M |
| 02/10/2026 | $4.68 | $4.73 (1.07%) | $4.75 | $4.57 | 28.30 K | $485.50 M |
| 02/09/2026 | $4.57 | $4.75 (3.94%) | $4.79 | $4.56 | 38.52 K | $487.55 M |
| 02/06/2026 | $4.55 | $4.54 (-0.22%) | $4.57 | $4.43 | 38.41 K | $466.00 M |
| 02/05/2026 | $4.43 | $4.52 (2.03%) | $4.67 | $4.43 | 28.70 K | $463.94 M |
| 02/04/2026 | $4.57 | $4.56 (-0.22%) | $4.57 | $4.44 | 25.81 K | $468.05 M |
| 02/03/2026 | $4.86 | $4.54 (-6.58%) | $4.90 | $4.45 | 38.52 K | $466.00 M |
| 02/02/2026 | $4.58 | $4.92 (7.42%) | $4.97 | $4.55 | 81.70 K | $505.00 M |
| 01/30/2026 | $4.24 | $4.58 (8.02%) | $4.59 | $4.23 | 42.40 K | $470.10 M |
| 01/29/2026 | $4.18 | $4.23 (1.2%) | $4.25 | $4.15 | 22.20 K | $434.18 M |
| 01/28/2026 | $4.20 | $4.19 (-0.24%) | $4.26 | $4.17 | 22.10 K | $430.07 M |
| 01/27/2026 | $4.30 | $4.20 (-2.33%) | $4.30 | $4.12 | 25.81 K | $431.10 M |
| 01/26/2026 | $4.37 | $4.28 (-2.06%) | $4.37 | $4.25 | 15.77 K | $439.31 M |
| 01/23/2026 | $4.40 | $4.37 (-0.68%) | $4.44 | $4.34 | 10.60 K | $448.55 M |
| 01/22/2026 | $4.40 | $4.47 (1.59%) | $4.51 | $4.40 | 26.05 K | $458.81 M |
| 01/21/2026 | $4.29 | $4.40 (2.56%) | $4.41 | $4.19 | 33.51 K | $451.63 M |
| 01/20/2026 | $4.25 | $4.29 (0.94%) | $4.31 | $4.17 | 39.50 K | $440.34 M |
| 01/16/2026 | $4.52 | $4.34 (-3.98%) | $4.52 | $4.34 | 28.20 K | $445.47 M |
| 01/15/2026 | $4.46 | $4.51 (1.12%) | $4.53 | $4.42 | 56.50 K | $462.92 M |
| 01/14/2026 | $4.49 | $4.45 (-0.89%) | $4.49 | $4.38 | 14.90 K | $456.76 M |
| 01/13/2026 | $4.51 | $4.46 (-1.11%) | $4.51 | $4.40 | 13.60 K | $457.79 M |
| 01/12/2026 | $4.38 | $4.47 (2.05%) | $4.49 | $4.37 | 15.71 K | $458.81 M |
| 01/09/2026 | $4.51 | $4.44 (-1.55%) | $4.60 | $4.42 | 23.20 K | $455.74 M |
| 01/08/2026 | $4.41 | $4.54 (2.95%) | $4.59 | $4.40 | 36.60 K | $466.00 M |
| 01/07/2026 | $4.45 | $4.43 (-0.45%) | $4.47 | $4.36 | 18.24 K | $454.71 M |
| 01/06/2026 | $4.43 | $4.44 (0.23%) | $4.50 | $4.38 | 35.30 K | $455.74 M |
| 01/05/2026 | $4.33 | $4.50 (3.93%) | $4.58 | $4.24 | 61.22 K | $461.89 M |
| 01/02/2026 | $4.32 | $4.33 (0.23%) | $4.35 | $4.26 | 25.61 K | $444.44 M |
| 12/31/2025 | $4.41 | $4.31 (-2.27%) | $4.44 | $4.27 | 35.20 K | $442.39 M |
| 12/30/2025 | $4.43 | $4.39 (-0.9%) | $4.43 | $4.22 | 39.60 K | $450.60 M |
| 12/29/2025 | $4.41 | $4.39 (-0.45%) | $4.44 | $4.29 | 34.81 K | $450.60 M |
| 12/26/2025 | $4.48 | $4.44 (-0.89%) | $4.48 | $4.40 | 20.60 K | $455.74 M |
| 12/24/2025 | $4.40 | $4.47 (1.59%) | $4.58 | $4.34 | 97.00 K | $458.81 M |
| 12/23/2025 | $4.29 | $4.41 (2.8%) | $4.43 | $4.25 | 72.30 K | $452.66 M |
| 12/22/2025 | $4.49 | $4.29 (-4.45%) | $4.51 | $4.28 | 85.49 K | $440.34 M |
| 12/19/2025 | $4.35 | $4.52 (3.91%) | $4.59 | $4.33 | 612.75 K | $463.95 M |
| 12/18/2025 | $4.15 | $4.38 (5.54%) | $4.38 | $3.83 | 78.81 K | $449.58 M |
| 12/17/2025 | $4.10 | $4.15 (1.22%) | $4.18 | $4.04 | 51.65 K | $425.97 M |
| 12/16/2025 | $4.11 | $4.10 (-0.24%) | $4.11 | $3.98 | 48.50 K | $420.84 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 |
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.
