Skip to main content

SBC Medical Group Holdings Incorporated - Common Stock (NQ: SBC )

5.470 -0.570 (-9.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 6.150 6.210 5.470 5.470 20,523 -0.57(-9.44%)
Dec 20, 2024 6.300 6.389 6.030 6.040 44,380 -0.26(-4.13%)
Dec 19, 2024 6.620 6.890 6.300 6.300 129,948 -0.27(-4.11%)
Dec 18, 2024 6.080 6.740 6.010 6.570 123,947 +0.57(+9.50%)
Dec 17, 2024 6.330 6.340 5.910 6.000 37,780 -0.31(-4.91%)
Dec 16, 2024 5.800 6.500 5.760 6.310 50,435 +0.52(+8.98%)
Dec 13, 2024 5.700 6.130 5.700 5.790 113,096 +0.17(+2.93%)
Dec 12, 2024 5.800 5.940 5.210 5.625 180,457 -0.14(-2.51%)
Dec 11, 2024 5.890 5.950 5.750 5.770 66,915 -0.12(-2.04%)
Dec 10, 2024 6.110 6.110 5.830 5.890 206,551 -0.06(-1.01%)
Dec 09, 2024 6.250 6.280 5.950 5.950 11,464 -0.22(-3.57%)
Dec 06, 2024 6.310 6.320 6.150 6.170 12,862 -0.14(-2.22%)
Dec 05, 2024 6.540 6.540 6.270 6.310 14,618 -0.13(-2.02%)
Dec 04, 2024 6.660 6.706 6.150 6.440 61,967 -0.22(-3.30%)
Dec 03, 2024 6.920 6.920 6.550 6.660 27,999 -0.20(-2.92%)
Dec 02, 2024 7.230 7.250 6.850 6.860 18,836 -0.37(-5.12%)
Nov 29, 2024 7.380 7.810 7.100 7.230 44,157 -0.04(-0.55%)
Nov 27, 2024 7.780 7.780 7.250 7.270 25,987 -0.52(-6.68%)
Nov 26, 2024 6.730 7.990 6.500 7.790 146,935 +1.29(+19.85%)
Nov 25, 2024 6.860 6.860 6.350 6.500 234,739 -0.04(-0.61%)
Nov 22, 2024 6.830 6.850 6.484 6.540 59,249 +0.04(+0.62%)
Nov 21, 2024 6.640 6.640 6.400 6.500 84,540 +0.28(+4.50%)
Nov 20, 2024 6.750 6.750 6.220 6.220 18,333 -0.35(-5.33%)
Nov 19, 2024 6.850 6.850 6.570 6.570 53,148 -0.23(-3.38%)
Nov 18, 2024 7.280 7.310 6.800 6.800 79,914 -0.12(-1.73%)
Nov 15, 2024 6.900 6.968 6.813 6.920 22,097 +0.03(+0.44%)
Nov 14, 2024 7.160 7.170 6.820 6.890 85,473 -0.07(-1.01%)
Nov 13, 2024 7.030 7.050 6.800 6.960 147,399 +0.00(+0.00%)
Nov 12, 2024 7.310 7.310 6.750 6.960 116,463 -0.06(-0.87%)
Nov 11, 2024 7.190 7.240 6.800 7.021 35,388 +0.17(+2.50%)
Nov 08, 2024 6.820 6.950 6.800 6.850 23,809 +0.18(+2.70%)
Nov 07, 2024 6.800 6.905 6.670 6.670 4,730 -0.01(-0.15%)
Nov 06, 2024 6.660 7.000 6.660 6.680 10,276 -0.33(-4.71%)
Nov 05, 2024 7.010 7.060 7.010 7.010 5,273 +0.20(+2.94%)
Nov 04, 2024 6.880 7.120 6.810 6.810 11,757 -0.05(-0.73%)
Nov 01, 2024 7.050 7.050 6.650 6.860 7,664 +0.17(+2.54%)
Oct 31, 2024 7.170 7.180 6.690 6.690 8,086 -0.31(-4.43%)
Oct 30, 2024 7.120 7.310 7.000 7.000 19,429 -0.06(-0.85%)
Oct 29, 2024 7.210 7.373 7.060 7.060 31,330 -0.03(-0.42%)
Oct 28, 2024 7.160 7.420 7.060 7.090 87,630 -0.06(-0.84%)
Oct 25, 2024 7.200 7.500 7.120 7.150 24,009 -0.17(-2.32%)
Oct 24, 2024 7.270 7.320 7.100 7.320 6,189 +0.20(+2.81%)
Oct 23, 2024 7.200 7.255 7.120 7.120 37,810 -0.10(-1.39%)
Oct 22, 2024 7.360 7.570 7.220 7.220 63,558 -0.14(-1.84%)
Oct 21, 2024 7.590 7.590 7.330 7.355 65,572 -0.06(-0.88%)
Oct 18, 2024 7.590 7.702 7.400 7.420 27,729 -0.08(-1.07%)
Oct 17, 2024 7.780 8.100 7.460 7.500 60,296 +0.06(+0.81%)
Oct 16, 2024 7.900 7.900 7.401 7.440 50,552 -0.09(-1.20%)
Oct 15, 2024 7.760 8.200 7.410 7.530 61,804 +0.03(+0.40%)
Oct 14, 2024 7.500 7.920 7.360 7.500 12,070 -0.05(-0.66%)
Oct 11, 2024 7.680 8.020 7.550 7.550 89,326 -0.19(-2.45%)
Oct 10, 2024 8.100 8.350 7.600 7.740 85,427 -0.25(-3.13%)
Oct 09, 2024 8.020 8.834 7.990 7.990 52,759 -0.01(-0.12%)
Oct 08, 2024 8.190 8.250 8.000 8.000 26,311 -0.21(-2.56%)
Oct 07, 2024 8.370 8.750 8.150 8.210 86,272 +0.21(+2.63%)
Oct 04, 2024 8.400 8.555 7.890 8.000 40,549 -0.31(-3.73%)
Oct 03, 2024 9.300 9.300 8.230 8.310 73,447 +0.12(+1.47%)
Oct 02, 2024 9.360 9.360 8.000 8.190 40,769 +0.19(+2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.