Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

7.270 -0.520 (-6.68%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 8.000 8.190 7.660 8.000 36,107 +0.03(+0.38%)
Sep 30, 2024 9.800 9.966 7.860 7.970 90,811 -1.64(-17.07%)
Sep 27, 2024 10.01 10.25 9.101 9.610 216,217 +0.33(+3.56%)
Sep 26, 2024 9.850 10.11 8.850 9.280 235,456 +1.28(+16.00%)
Sep 25, 2024 7.600 12.50 7.249 8.000 1,560,742 +1.37(+20.66%)
Sep 24, 2024 6.280 7.466 6.016 6.630 68,831 +0.83(+14.31%)
Sep 23, 2024 5.680 6.140 5.350 5.800 39,201 +0.26(+4.61%)
Sep 20, 2024 6.910 6.910 5.300 5.545 45,837 -1.38(-19.88%)
Sep 19, 2024 8.200 8.470 6.070 6.920 107,417 -0.74(-9.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.