5 DAY PERFORMANCE
-2.97%
1 MONTH PERFORMANCE
-3.42%
3 MONTH PERFORMANCE
+25.07%
6 MONTH PERFORMANCE
-3.42%
YEAR-TO-DATE PERFORMANCE
-1.62%
1 YEAR PERFORMANCE
-14.34%
SBC Medical Group Holdings Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $4.25 | $4.26 (0.24%) | $4.26 | $4.23 | 5.07 K | $433.67 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 |
| 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 |
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.