MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SBC — SBC Medical Group Holdings Incorporated Common Stock
NasdaqSBC Medical Group Holdings Incorporated Common Stock
$5.34
+0.00(+0.00%)
- O
- 5.28
- H
- 5.35
- L
- 5.10
- V
- 221.2K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$5.34
Period Return+49.16%
Period High$5.75
Period Low$2.78
Avg Daily Volume98.8K
Total Trading Days365
SBC — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $5.28 | $5.35 | $5.10 | $5.34 | +$0.00 | +0.00% | 221,200 | $5.26 | $5.10 $5.35 |
| Oct 7, 2026 | $5.34 | $5.45 | $5.28 | $5.34 | +$0.01 | +0.19% | 190,938 | $5.38 | $5.28 $5.45 |
| Oct 6, 2026 | $5.37 | $5.51 | $5.31 | $5.33 | $-0.01 | -0.19% | 251,056 | $5.41 | $5.31 $5.51 |
| Oct 5, 2026 | $5.17 | $5.37 | $5.14 | $5.34 | +$0.25 | +4.91% | 344,014 | $5.29 | $5.14 $5.37 |
| Oct 2, 2026 | $5.07 | $5.22 | $4.98 | $5.09 | +$0.02 | +0.39% | 167,068 | $5.08 | $4.98 $5.22 |
| Oct 1, 2026 | $4.91 | $5.23 | $4.87 | $5.07 | +$0.13 | +2.63% | 218,197 | $5.09 | $4.87 $5.23 |
| Sep 30, 2026 | $4.88 | $5.04 | $4.88 | $4.94 | +$0.10 | +2.07% | 112,189 | $4.97 | $4.88 $5.04 |
| Sep 29, 2026 | $5.01 | $5.02 | $4.79 | $4.84 | $-0.19 | -3.78% | 254,371 | $4.85 | $4.79 $5.02 |
| Sep 28, 2026 | $4.83 | $5.09 | $4.77 | $5.03 | +$0.13 | +2.65% | 194,949 | $5.00 | $4.77 $5.09 |
| Sep 25, 2026 | $4.82 | $4.92 | $4.74 | $4.90 | +$0.15 | +3.16% | 129,418 | $4.84 | $4.74 $4.92 |
| Sep 24, 2026 | $4.81 | $4.87 | $4.66 | $4.75 | $-0.10 | -2.06% | 181,805 | $4.74 | $4.66 $4.87 |
| Sep 23, 2026 | $5.04 | $5.21 | $4.80 | $4.85 | $-0.19 | -3.77% | 241,378 | $5.03 | $4.80 $5.21 |
| Sep 22, 2026 | $5.14 | $5.14 | $4.82 | $5.04 | $-0.10 | -1.95% | 303,069 | $4.96 | $4.82 $5.14 |
| Sep 21, 2026 | $4.80 | $5.29 | $4.80 | $5.14 | +$0.39 | +8.21% | 356,204 | $5.15 | $4.80 $5.29 |
| Sep 18, 2026 | $4.78 | $4.87 | $4.71 | $4.75 | +$0.06 | +1.28% | 558,938 | $4.76 | $4.71 $4.87 |
| Sep 17, 2026 | $4.53 | $4.88 | $4.53 | $4.69 | +$0.21 | +4.69% | 218,208 | $4.72 | $4.53 $4.88 |
| Sep 16, 2026 | $4.58 | $4.64 | $4.42 | $4.48 | $-0.11 | -2.40% | 150,364 | $4.54 | $4.42 $4.64 |
| Sep 15, 2026 | $4.60 | $4.65 | $4.46 | $4.59 | +$0.05 | +1.10% | 140,400 | $4.57 | $4.46 $4.65 |
| Sep 14, 2026 | $4.48 | $4.68 | $4.46 | $4.54 | +$0.08 | +1.79% | 298,467 | $4.57 | $4.46 $4.68 |
| Sep 11, 2026 | $4.40 | $4.52 | $4.40 | $4.46 | +$0.06 | +1.36% | 182,819 | $4.46 | $4.40 $4.52 |
| Sep 10, 2026 | $4.31 | $4.44 | $4.25 | $4.40 | +$0.07 | +1.50% | 147,524 | $4.38 | $4.25 $4.44 |
| Sep 9, 2026 | $4.40 | $4.44 | $4.31 | $4.34 | $-0.10 | -2.14% | 88,793 | $4.36 | $4.31 $4.44 |
| Sep 8, 2026 | $4.16 | $4.45 | $4.14 | $4.43 | +$0.31 | +7.52% | 213,663 | $4.37 | $4.14 $4.45 |
| Sep 4, 2026 | $4.25 | $4.25 | $4.06 | $4.12 | $-0.16 | -3.74% | 140,978 | $4.11 | $4.06 $4.25 |
| Sep 3, 2026 | $4.21 | $4.39 | $4.21 | $4.28 | +$0.05 | +1.18% | 206,159 | $4.32 | $4.21 $4.39 |
| Sep 2, 2026 | $4.16 | $4.30 | $4.16 | $4.23 | +$0.05 | +1.20% | 200,311 | $4.21 | $4.16 $4.30 |
| Sep 1, 2026 | $4.01 | $4.19 | $4.01 | $4.18 | +$0.16 | +3.98% | 163,092 | $4.12 | $4.01 $4.19 |
| Aug 31, 2026 | $4.02 | $4.14 | $3.97 | $4.02 | $-0.03 | -0.74% | 187,021 | $4.05 | $3.97 $4.14 |
| Aug 28, 2026 | $4.11 | $4.15 | $4.00 | $4.05 | $-0.06 | -1.46% | 92,763 | $4.05 | $4.00 $4.15 |
| Aug 27, 2026 | $4.13 | $4.13 | $4.06 | $4.11 | $-0.03 | -0.72% | 84,903 | $4.10 | $4.06 $4.13 |