NASDAQ:SBC | Historical Stock Price | SBC Medical Group Holdings Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-09-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.75$3.90$5.54$7.87$11.18$15.882022-09-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$10.77$10.770——
2023-12-28$10.77$10.770——
2023-12-27$10.77$10.770——
2023-12-26$10.77$10.77100——
2023-12-22$10.80$10.800——
2023-12-21$10.80$10.800——
2023-12-20$10.80$10.80100——
2023-12-19$10.81$10.810——
2023-12-18$10.81$10.81100——
2023-12-15$10.78$10.78200——
2023-12-14$10.78$10.780——
2023-12-13$10.78$10.78100——
2023-12-12$10.76$10.76200——
2023-12-11$10.73$10.730——
2023-12-08$10.73$10.730——
2023-12-07$10.73$10.730——
2023-12-06$10.73$10.730——
2023-12-05$10.73$10.730——
2023-12-04$10.73$10.732,500——
2023-12-01$10.91$10.910——
2023-11-30$10.91$10.911,100——
2023-11-29$10.66$10.660——
2023-11-28$10.66$10.660——
2023-11-27$10.66$10.6621,800——
2023-11-24$10.65$10.650——
2023-11-22$10.65$10.6511,300——
2023-11-21$10.66$10.66200——
2023-11-20$10.65$10.650——
2023-11-17$10.65$10.650——
2023-11-16$10.65$10.650——
2023-11-15$10.65$10.650——
2023-11-14$10.65$10.653,100——
2023-11-13$10.63$10.630——
2023-11-10$10.63$10.632,000——
2023-11-09$10.66$10.663,200——
2023-11-08$10.66$10.6612,100——
2023-11-07$10.61$10.613,000——
2023-11-06$10.67$10.670——
2023-11-03$10.67$10.670——
2023-11-02$10.67$10.670——
2023-11-01$10.67$10.671,100——
2023-10-31$10.69$10.69100——
2023-10-30$10.69$10.69100——
2023-10-27$10.69$10.690——
2023-10-26$10.69$10.690——
2023-10-25$10.69$10.690——
2023-10-24$10.69$10.690——
2023-10-23$10.69$10.690——
2023-10-20$10.69$10.69200——
2023-10-19$10.69$10.69400——
2023-10-18$10.69$10.69400——
2023-10-17$10.70$10.7013,400——
2023-10-16$10.66$10.662,300——
2023-10-13$10.66$10.668,900——
2023-10-12$10.66$10.665,400——
2023-10-11$10.64$10.6413,500——
2023-10-10$10.65$10.654,500——
2023-10-09$10.65$10.6516,900——
2023-10-06$10.69$10.694,300——
2023-10-05$10.69$10.6917,100——
2023-10-04$10.76$10.762,400——
2023-10-03$10.70$10.7015,600——
2023-10-02$10.65$10.658,000——
2023-09-29$10.68$10.6816,900——
2023-09-28$10.69$10.6919,300——
2023-09-27$10.66$10.6615,100——
2023-09-26$10.63$10.6311,800——
2023-09-25$10.66$10.6611,500——
2023-09-22$10.66$10.6610,500——
2023-09-21$10.61$10.614,700——
2023-09-20$10.58$10.58600——
2023-09-19$10.61$10.618,200——
2023-09-18$10.61$10.611,300——
2023-09-15$10.61$10.614,900——
2023-09-14$10.56$10.560——
2023-09-13$10.56$10.563,900——
2023-09-12$10.59$10.59600——
2023-09-11$10.61$10.611,100——
2023-09-08$10.57$10.575,100——
2023-09-07$10.61$10.610——
2023-09-06$10.61$10.610——
2023-09-05$10.61$10.610——
2023-09-01$10.61$10.610——
2023-08-31$10.61$10.611,500——
2023-08-30$10.57$10.571,200——
2023-08-29$10.60$10.60900——
2023-08-28$10.55$10.554,800——
2023-08-25$10.61$10.612,700——
2023-08-24$10.57$10.5714,200——
2023-08-23$10.60$10.605,200——
2023-08-22$10.60$10.606,000——
2023-08-21$10.51$10.519,800——
2023-08-18$10.46$10.46200——
2023-08-17$10.45$10.450——
2023-08-16$10.45$10.45400——
2023-08-15$10.45$10.456,000——
2023-08-14$10.50$10.50300——
2023-08-11$10.50$10.50100——
2023-08-10$10.49$10.4911,400——
2023-08-09$10.49$10.491,100——
2023-08-08$10.50$10.50500——
2023-08-07$10.49$10.49500——
2023-08-04$10.49$10.490——
2023-08-03$10.49$10.49100——
2023-08-02$10.45$10.45600——
2023-08-01$10.40$10.4013,100——
2023-07-31$10.35$10.350——
2023-07-28$10.35$10.351,600——
2023-07-27$10.29$10.290——
2023-07-26$10.29$10.290——
2023-07-25$10.29$10.290——
2023-07-24$10.29$10.290——
2023-07-21$10.29$10.290——
2023-07-20$10.29$10.290——
2023-07-19$10.29$10.29100——
2023-07-18$10.29$10.290——
2023-07-17$10.29$10.290——
2023-07-14$10.29$10.290——
2023-07-13$10.29$10.290——
2023-07-12$10.29$10.290——
2023-07-11$10.29$10.29100——
2023-07-10$10.44$10.440——
2023-07-07$10.44$10.440——
2023-07-06$10.44$10.4456,000——
2023-07-05$10.31$10.313,100——
2023-07-03$10.29$10.290——
2023-06-30$10.29$10.297,400——
2023-06-29$10.27$10.271,600——
2023-06-28$10.26$10.26200——
2023-06-27$10.29$10.29100——
2023-06-26$10.29$10.290——
2023-06-23$10.29$10.29800——
2023-06-22$10.27$10.27100——
2023-06-21$10.27$10.270——
2023-06-20$10.27$10.270——
2023-06-16$10.27$10.270——
2023-06-15$10.27$10.270——
2023-06-14$10.27$10.270——
2023-06-13$10.27$10.270——
2023-06-12$10.27$10.270——
2023-06-09$10.27$10.270——
2023-06-08$10.27$10.270——
2023-06-07$10.27$10.27200——
2023-06-06$10.23$10.23200——
2023-06-05$10.21$10.210——
2023-06-02$10.21$10.210——
2023-06-01$10.21$10.21500——
2023-05-31$10.20$10.200——
2023-05-30$10.20$10.20200——
2023-05-26$10.20$10.201,200——
2023-05-25$10.21$10.210——
2023-05-24$10.21$10.21200——
2023-05-23$10.29$10.296,000——
2023-05-22$10.15$10.150——
2023-05-19$10.15$10.150——
2023-05-18$10.15$10.152,600——
2023-05-17$10.18$10.180——
2023-05-16$10.18$10.18600——
2023-05-15$10.16$10.160——
2023-05-12$10.16$10.160——
2023-05-11$10.16$10.16500——
2023-05-10$10.25$10.25500——
2023-05-09$10.37$10.372,900——
2023-05-08$10.31$10.3111,600——
2023-05-05$10.23$10.2326,300——
2023-05-04$10.30$10.3012,800——
2023-05-03$10.43$10.43100——
2023-05-02$10.43$10.430——
2023-05-01$10.43$10.4336,100——
2023-04-28$10.42$10.42128,200——
2023-04-27$10.42$10.42211,100——
2023-04-26$10.42$10.42414,300——
2023-04-25$10.42$10.42321,600——
2023-04-24$10.43$10.4375,200——
2023-04-21$10.43$10.430——
2023-04-20$10.43$10.4331,600——
2023-04-19$10.43$10.43200,600——
2023-04-18$10.44$10.440——
2023-04-17$10.44$10.44200——
2023-04-14$10.43$10.437,400——
2023-04-13$10.44$10.449,100——
2023-04-12$10.42$10.427,700——
2023-04-11$10.42$10.42500——
2023-04-10$10.43$10.4337,500——
2023-04-06$10.43$10.431,700——
2023-04-05$10.45$10.450——
2023-04-04$10.45$10.450——
2023-04-03$10.45$10.45300——
2023-03-31$10.44$10.440——
2023-03-30$10.44$10.440——
2023-03-29$10.44$10.4421,400——
2023-03-28$10.43$10.430——
2023-03-27$10.43$10.4324,700——
2023-03-24$10.42$10.422,000——
2023-03-23$10.43$10.438,800——
2023-03-22$10.40$10.403,600——
2023-03-21$10.40$10.4025,100——
2023-03-20$10.39$10.3926,400——
2023-03-17$10.41$10.410——
2023-03-16$10.41$10.4193,700——
2023-03-15$10.42$10.4217,800——
2023-03-14$10.39$10.391,600——
2023-03-13$10.40$10.40101,700——
2023-03-10$10.38$10.3838,700——
2023-03-09$10.37$10.373,300——
2023-03-08$10.39$10.391,626,000——
2023-03-07$10.37$10.370——
2023-03-06$10.37$10.37700——
2023-03-03$10.36$10.3654,700——
2023-03-02$10.35$10.35146,800——
2023-03-01$10.38$10.381,400——
2023-02-28$10.38$10.386,100——
2023-02-27$10.39$10.39800——
2023-02-24$10.35$10.351,600——
2023-02-23$10.35$10.35596,100——
2023-02-22$10.35$10.3550,400——
2023-02-21$10.34$10.3412,700——
2023-02-17$10.33$10.3314,100——
2023-02-16$10.33$10.33300——
2023-02-15$10.32$10.32128,800——
2023-02-14$10.31$10.311,500——
2023-02-13$10.31$10.31400——
2023-02-10$10.32$10.32162,400——
2023-02-09$10.31$10.31300——
2023-02-08$10.31$10.310——
2023-02-07$10.31$10.3142,400——
2023-02-06$10.31$10.3193,200——
2023-02-03$10.31$10.311,400——
2023-02-02$10.32$10.322,700——
2023-02-01$10.30$10.30299,800——
2023-01-31$10.30$10.30400——
2023-01-30$10.26$10.26300——
2023-01-27$10.26$10.260——
2023-01-26$10.26$10.260——
2023-01-25$10.26$10.2621,600——
2023-01-24$10.31$10.31200——
2023-01-23$10.28$10.280——
2023-01-20$10.28$10.280——
2023-01-19$10.28$10.2818,600——
2023-01-18$10.29$10.29378,200——
2023-01-17$10.28$10.286,400——
2023-01-13$10.25$10.2513,900——
2023-01-12$10.24$10.24300——
2023-01-11$10.27$10.277,300——
2023-01-10$10.24$10.2440,000——
2023-01-09$10.24$10.24264,200——
2023-01-06$10.24$10.24682,800——
2023-01-05$10.25$10.250——
2023-01-04$10.25$10.25264,800——
2023-01-03$10.22$10.2234,700——