SBC Medical Group Stock Price History
NASDAQ: SBCIndustrialsConsulting ServicesUSD
5.42+0.08 (+1.50%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SBC price history at a glance
The price history for SBC Medical Group (SBC) on this page begins on September 26, 2022, when the stock closed at $10.02; it most recently closed at $5.42 on October 5, 2026. The highest price in this record is $36.52, reached on May 27, 2024; the latest close is 85.2% below that peak. Across the 3 complete calendar years in the table, SBC finished higher in 1 and lower in 2. Its best year was 2023 (+5.6%) and its worst was 2024 (-47.8%).
Over roughly 4 years the share price changed -45.9%, a -14.2% compound annual price return (excluding dividends). In the last 12 months alone, SBC has gained 30.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $36.52
- Date of high
- May 27, 2024
- Low since 2022
- $2.62
- Date of low
- Mar 3, 2025
- 52-week high
- $5.51
- 52-week low
- $2.78
- IPO year
- 2022
- Last close
- $5.42
SBC returns
1 week
+6.48%
1 month
+25.03%
3 months
+82.49%
6 months
+30.60%
Year to date
+25.75%
1 year
+29.98%
3 years
-49.16%
SBC price return, excluding dividends.
SBC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.42 | +25.17% |
| 2025 | 4.33 | -22.95% |
| 2024 | 5.62 | -47.82% |
| 2023 | 10.77 | +5.59% |
| 2022* | 10.20 | +1.80% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
SBC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 5.35 | 5.44 | 5.21 | 5.42 | +1.50% | |
| 5.28 | 5.35 | 5.10 | 5.34 | 0.00% | |
| 5.34 | 5.45 | 5.28 | 5.34 | +0.19% | |
| 5.37 | 5.51 | 5.31 | 5.33 | -0.19% | |
| 5.17 | 5.37 | 5.14 | 5.34 | +4.91% | |
| 5.07 | 5.22 | 4.98 | 5.09 | +0.39% | |
| 4.91 | 5.23 | 4.87 | 5.07 | +2.63% | |
| 4.88 | 5.04 | 4.88 | 4.94 | +2.07% | |
| 5.01 | 5.02 | 4.79 | 4.84 | -3.78% | |
| 4.83 | 5.09 | 4.77 | 5.03 | +2.65% | |
| 4.82 | 4.92 | 4.74 | 4.90 | +3.16% | |
| 4.81 | 4.87 | 4.66 | 4.75 | -2.06% | |
| 5.04 | 5.21 | 4.80 | 4.85 | -3.77% | |
| 5.14 | 5.14 | 4.82 | 5.04 | -1.95% | |
| 4.80 | 5.30 | 4.80 | 5.14 | +8.21% | |
| 4.78 | 4.87 | 4.71 | 4.75 | +1.28% | |
| 4.53 | 4.88 | 4.53 | 4.69 | +4.69% | |
| 4.58 | 4.64 | 4.42 | 4.48 | -2.40% | |
| 4.60 | 4.65 | 4.46 | 4.59 | +1.10% | |
| 4.48 | 4.68 | 4.46 | 4.54 | +1.79% | |
| 4.40 | 4.52 | 4.40 | 4.46 | +1.36% | |
| 4.31 | 4.44 | 4.25 | 4.40 | +1.50% | |
| 4.40 | 4.44 | 4.31 | 4.34 | -2.14% | |
| 4.16 | 4.45 | 4.14 | 4.43 | +7.52% | |
| 4.25 | 4.25 | 4.06 | 4.12 | -3.74% | |
| 4.21 | 4.39 | 4.21 | 4.28 | +1.18% | |
| 4.16 | 4.30 | 4.16 | 4.23 | +1.20% | |
| 4.01 | 4.19 | 4.01 | 4.18 | +3.98% | |
| 4.02 | 4.14 | 3.97 | 4.02 | -0.74% | |
| 4.11 | 4.15 | 4.00 | 4.05 | -1.46% | |
| 4.13 | 4.13 | 4.06 | 4.11 | -0.72% | |
| 4.25 | 4.28 | 4.06 | 4.14 | -2.59% | |
| 4.15 | 4.33 | 4.05 | 4.25 | +2.41% | |
| 4.04 | 4.23 | 3.97 | 4.15 | +3.75% | |
| 3.68 | 4.06 | 3.68 | 4.00 | +8.70% | |
| 3.70 | 3.86 | 3.59 | 3.68 | -4.91% | |
| 3.60 | 3.89 | 3.58 | 3.87 | +7.50% | |
| 3.62 | 3.69 | 3.49 | 3.60 | -1.37% | |
| 3.69 | 3.74 | 3.53 | 3.65 | -0.27% | |
| 3.19 | 3.67 | 3.18 | 3.66 | +14.73% | |
| 3.26 | 3.30 | 3.02 | 3.19 | -0.31% | |
| 3.20 | 3.25 | 3.17 | 3.20 | 0.00% | |
| 3.09 | 3.22 | 3.06 | 3.20 | +3.90% | |
| 3.11 | 3.14 | 3.03 | 3.08 | +0.65% | |
| 3.00 | 3.09 | 2.97 | 3.06 | +3.03% | |
| 3.00 | 3.06 | 2.96 | 2.97 | -2.62% | |
| 3.05 | 3.16 | 3.03 | 3.05 | -3.48% | |
| 3.08 | 3.19 | 3.06 | 3.16 | 0.00% | |
| 3.00 | 3.18 | 3.00 | 3.16 | +3.27% | |
| 3.04 | 3.07 | 3.02 | 3.06 | +0.66% | |
| 3.08 | 3.11 | 3.03 | 3.04 | -1.94% | |
| 3.21 | 3.21 | 3.05 | 3.10 | -3.43% | |
| 3.20 | 3.25 | 3.16 | 3.21 | +0.63% | |
| 3.05 | 3.20 | 3.05 | 3.19 | +4.25% | |
| 2.95 | 3.06 | 2.92 | 3.06 | +4.44% | |
| 2.87 | 2.95 | 2.86 | 2.93 | 0.00% | |
| 2.99 | 2.99 | 2.91 | 2.93 | -1.68% | |
| 2.97 | 3.04 | 2.97 | 2.98 | -1.97% | |
| 3.09 | 3.10 | 3.02 | 3.04 | -1.30% | |
| 3.15 | 3.17 | 3.07 | 3.08 | -2.84% | |
| 3.11 | 3.21 | 3.11 | 3.17 | +2.92% | |
| 3.10 | 3.12 | 3.05 | 3.08 | -0.32% | |
| 3.09 | 3.12 | 3.04 | 3.09 | -0.32% | |
| 3.01 | 3.12 | 2.99 | 3.10 | +4.38% | |
| 2.96 | 2.98 | 2.90 | 2.97 | -0.34% | |
| 2.99 | 2.99 | 2.82 | 2.98 | +0.34% | |
| 2.96 | 3.05 | 2.88 | 2.97 | +0.34% | |
| 3.12 | 3.12 | 2.95 | 2.96 | -3.90% | |
| 3.27 | 3.27 | 3.05 | 3.08 | -5.23% | |
| 3.21 | 3.30 | 3.18 | 3.25 | +2.52% | |
| 3.12 | 3.19 | 3.12 | 3.17 | +2.92% | |
| 3.13 | 3.15 | 3.07 | 3.08 | -2.22% | |
| 3.33 | 3.33 | 3.13 | 3.15 | -4.55% | |
| 3.16 | 3.34 | 3.08 | 3.30 | +3.77% | |
| 3.10 | 3.20 | 3.05 | 3.18 | +3.58% | |
| 3.10 | 3.18 | 3.07 | 3.07 | 0.00% | |
| 2.91 | 3.13 | 2.91 | 3.07 | +4.07% | |
| 3.08 | 3.09 | 2.94 | 2.95 | -3.91% | |
| 3.05 | 3.07 | 3.00 | 3.07 | +2.33% | |
| 3.02 | 3.14 | 2.96 | 3.00 | +0.33% | |
| 2.93 | 3.02 | 2.92 | 2.99 | +2.75% | |
| 2.94 | 2.97 | 2.88 | 2.91 | +1.39% | |
| 2.99 | 3.08 | 2.87 | 2.87 | -4.01% | |
| 2.95 | 3.05 | 2.94 | 2.99 | -0.99% | |
| 2.98 | 3.05 | 2.97 | 3.02 | +1.00% | |
| 2.96 | 3.02 | 2.96 | 2.99 | +1.01% | |
| 3.00 | 3.07 | 2.96 | 2.96 | -1.66% | |
| 3.03 | 3.03 | 2.96 | 3.01 | -1.63% | |
| 3.07 | 3.12 | 3.03 | 3.06 | -0.33% | |
| 3.12 | 3.17 | 3.03 | 3.07 | -4.06% | |
| 3.18 | 3.20 | 3.11 | 3.20 | -0.31% | |
| 3.25 | 3.55 | 3.17 | 3.21 | 0.00% | |
| 3.18 | 3.29 | 3.17 | 3.21 | +0.63% | |
| 3.21 | 3.21 | 3.08 | 3.19 | +2.90% | |
| 3.08 | 3.15 | 3.08 | 3.10 | -0.64% | |
| 3.08 | 3.15 | 3.05 | 3.12 | +1.63% | |
| 3.11 | 3.12 | 3.06 | 3.07 | -0.97% | |
| 3.21 | 3.24 | 3.05 | 3.10 | -4.02% | |
| 2.86 | 3.24 | 2.86 | 3.23 | +11.76% | |
| 2.87 | 2.91 | 2.78 | 2.89 | +0.70% | |
| 2.95 | 2.99 | 2.85 | 2.87 | -3.37% | |
| 3.05 | 3.05 | 2.95 | 2.97 | -0.34% | |
| 3.13 | 3.19 | 2.95 | 2.98 | -7.74% | |
| 3.31 | 3.31 | 3.18 | 3.23 | -2.42% | |
| 3.16 | 3.32 | 3.14 | 3.31 | +4.75% | |
| 3.17 | 3.26 | 3.12 | 3.16 | -0.63% | |
| 3.18 | 3.22 | 3.15 | 3.18 | -0.93% | |
| 3.25 | 3.25 | 3.18 | 3.21 | -0.31% | |
| 3.26 | 3.26 | 3.16 | 3.22 | +0.63% | |
| 3.27 | 3.39 | 3.20 | 3.20 | -2.44% | |
| 3.35 | 3.35 | 3.19 | 3.28 | -0.91% | |
| 3.30 | 3.39 | 3.26 | 3.31 | +0.30% | |
| 3.31 | 3.35 | 3.26 | 3.30 | 0.00% | |
| 3.36 | 3.46 | 3.26 | 3.30 | -2.37% | |
| 3.38 | 3.42 | 3.34 | 3.38 | 0.00% | |
| 3.36 | 3.42 | 3.31 | 3.38 | +0.90% | |
| 3.42 | 3.52 | 3.35 | 3.35 | -1.47% | |
| 3.40 | 3.41 | 3.30 | 3.40 | 0.00% | |
| 3.65 | 3.69 | 3.35 | 3.40 | -6.85% | |
| 3.70 | 3.70 | 3.43 | 3.65 | -1.88% | |
| 3.62 | 3.75 | 3.48 | 3.72 | -17.15% | |
| 4.40 | 4.51 | 4.37 | 4.49 | +1.58% | |
| 4.35 | 4.46 | 4.32 | 4.42 | +1.61% | |
| 4.36 | 4.40 | 4.30 | 4.35 | -0.23% | |
| 4.30 | 4.37 | 4.27 | 4.36 | +1.40% | |
| 4.17 | 4.41 | 4.13 | 4.30 | +3.61% | |
| 4.20 | 4.20 | 4.06 | 4.15 | -0.48% | |
| 4.30 | 4.30 | 4.08 | 4.17 | -3.92% | |
| 4.53 | 4.53 | 4.33 | 4.34 | -2.91% | |
| 4.53 | 4.58 | 4.44 | 4.47 | -1.32% | |
| 4.54 | 4.73 | 4.48 | 4.53 | +1.34% | |
| 4.27 | 4.48 | 4.22 | 4.47 | +1.59% | |
| 4.18 | 4.45 | 4.12 | 4.40 | +5.26% | |
| 4.09 | 4.22 | 4.01 | 4.18 | +2.20% | |
| 3.96 | 4.09 | 3.88 | 4.09 | +3.28% | |
| 3.73 | 3.96 | 3.66 | 3.96 | +4.21% | |
| 3.80 | 3.90 | 3.70 | 3.80 | -0.26% | |
| 3.86 | 3.86 | 3.76 | 3.81 | -1.30% | |
| 3.87 | 3.94 | 3.84 | 3.86 | -1.03% | |
| 3.70 | 3.94 | 3.70 | 3.90 | +5.41% | |
| 3.68 | 3.77 | 3.58 | 3.70 | +1.93% | |
| 3.50 | 3.66 | 3.49 | 3.63 | +3.71% | |
| 3.58 | 3.64 | 3.50 | 3.50 | -3.85% | |
| 3.54 | 3.74 | 3.54 | 3.64 | +2.82% | |
| 3.56 | 3.56 | 3.50 | 3.54 | -0.56% | |
| 3.53 | 3.64 | 3.51 | 3.56 | +0.85% | |
| 3.66 | 3.66 | 3.50 | 3.53 | -3.55% | |
| 3.75 | 3.75 | 3.62 | 3.66 | -2.40% | |
| 3.79 | 3.89 | 3.74 | 3.75 | -2.85% | |
| 3.72 | 3.90 | 3.72 | 3.86 | +3.76% | |
| 3.66 | 3.77 | 3.62 | 3.72 | +1.64% | |
| 3.76 | 3.80 | 3.64 | 3.66 | -3.94% | |
| 3.75 | 3.92 | 3.75 | 3.81 | +2.42% | |
| 3.85 | 3.88 | 3.71 | 3.72 | -4.62% | |
| 3.85 | 3.97 | 3.85 | 3.90 | +1.04% | |
| 3.86 | 3.89 | 3.86 | 3.86 | -0.77% | |
| 4.10 | 4.10 | 3.85 | 3.89 | -5.81% | |
| 3.91 | 4.15 | 3.86 | 4.13 | +5.90% | |
| 4.05 | 4.09 | 3.75 | 3.90 | -6.02% | |
| 4.17 | 4.23 | 4.09 | 4.15 | -0.48% | |
| 4.27 | 4.28 | 4.12 | 4.17 | -2.34% | |
| 4.39 | 4.39 | 4.27 | 4.27 | -2.06% | |
| 4.53 | 4.59 | 4.32 | 4.36 | -4.80% | |
| 4.68 | 4.72 | 4.53 | 4.58 | -1.72% | |
| 4.66 | 4.73 | 4.65 | 4.66 | +0.65% | |
| 4.65 | 4.65 | 4.55 | 4.63 | -0.22% | |
| 4.73 | 4.73 | 4.58 | 4.64 | -1.90% | |
| 4.68 | 4.75 | 4.57 | 4.73 | -0.42% | |
| 4.57 | 4.79 | 4.56 | 4.75 | +4.63% | |
| 4.55 | 4.57 | 4.43 | 4.54 | +0.44% | |
| 4.43 | 4.67 | 4.43 | 4.52 | -0.88% | |
| 4.57 | 4.57 | 4.44 | 4.56 | +0.44% | |
| 4.86 | 4.90 | 4.45 | 4.54 | -7.72% | |
| 4.58 | 4.97 | 4.55 | 4.92 | +7.42% | |
| 4.24 | 4.59 | 4.23 | 4.58 | +8.27% | |
| 4.18 | 4.25 | 4.15 | 4.23 | +0.95% | |
| 4.20 | 4.26 | 4.17 | 4.19 | -0.24% | |
| 4.30 | 4.30 | 4.12 | 4.20 | -1.87% | |
| 4.37 | 4.37 | 4.25 | 4.28 | -2.06% | |
| 4.40 | 4.44 | 4.34 | 4.37 | -2.24% | |
| 4.40 | 4.51 | 4.40 | 4.47 | +1.59% | |
| 4.29 | 4.41 | 4.19 | 4.40 | +2.56% | |
| 4.25 | 4.31 | 4.17 | 4.29 | -1.15% | |
| 4.52 | 4.52 | 4.34 | 4.34 | -3.77% | |
| 4.46 | 4.53 | 4.42 | 4.51 | +1.35% | |
| 4.49 | 4.49 | 4.38 | 4.45 | -0.22% | |
| 4.51 | 4.52 | 4.40 | 4.46 | -0.22% | |
| 4.38 | 4.49 | 4.37 | 4.47 | +0.68% | |
| 4.51 | 4.60 | 4.42 | 4.44 | -2.20% | |
| 4.41 | 4.59 | 4.40 | 4.54 | +2.48% | |
| 4.45 | 4.47 | 4.36 | 4.43 | -0.23% | |
| 4.43 | 4.50 | 4.38 | 4.44 | -1.33% | |
| 4.33 | 4.58 | 4.24 | 4.50 | +3.93% | |
| 4.32 | 4.35 | 4.26 | 4.33 | +0.46% | |
| 4.41 | 4.44 | 4.27 | 4.31 | -1.82% | |
| 4.43 | 4.43 | 4.22 | 4.39 | 0.00% | |
| 4.41 | 4.44 | 4.29 | 4.39 | -1.13% | |
| 4.48 | 4.48 | 4.40 | 4.44 | -0.67% | |
| 4.40 | 4.58 | 4.34 | 4.47 | +1.36% | |
| 4.29 | 4.44 | 4.25 | 4.41 | +2.80% | |
| 4.49 | 4.51 | 4.28 | 4.29 | -5.09% | |
| 4.35 | 4.59 | 4.33 | 4.52 | +3.20% | |
| 4.15 | 4.38 | 3.83 | 4.38 | +5.54% | |
| 4.10 | 4.18 | 4.04 | 4.15 | +1.22% | |
| 4.11 | 4.11 | 3.98 | 4.10 | +0.24% | |
| 4.20 | 4.20 | 4.01 | 4.09 | -2.15% | |
| 4.15 | 4.25 | 4.13 | 4.18 | +1.46% | |
| 4.10 | 4.23 | 4.09 | 4.12 | +0.49% | |
| 3.70 | 4.11 | 3.70 | 4.10 | +9.33% | |
| 3.61 | 3.81 | 3.61 | 3.75 | +2.46% | |
| 3.78 | 3.78 | 3.58 | 3.66 | -2.40% | |
| 3.78 | 3.88 | 3.65 | 3.75 | 0.00% | |
| 3.80 | 3.84 | 3.72 | 3.75 | -0.79% | |
| 3.57 | 3.78 | 3.54 | 3.78 | +6.78% | |
| 3.48 | 3.58 | 3.41 | 3.54 | +1.43% | |
| 3.50 | 3.54 | 3.49 | 3.49 | -2.24% | |
| 3.67 | 3.67 | 3.49 | 3.57 | -1.92% | |
| 3.47 | 3.69 | 3.42 | 3.64 | +4.90% | |
| 3.34 | 3.50 | 3.34 | 3.47 | +3.89% | |
| 3.33 | 3.47 | 3.29 | 3.34 | +0.91% | |
| 3.05 | 3.31 | 3.05 | 3.31 | +6.60% | |
| 3.15 | 3.15 | 3.09 | 3.11 | -1.74% | |
| 3.19 | 3.19 | 3.14 | 3.16 | -0.32% | |
| 3.08 | 3.17 | 3.04 | 3.17 | +4.45% | |
| 3.28 | 3.28 | 2.97 | 3.04 | -8.31% | |
| 3.45 | 3.52 | 3.25 | 3.31 | -1.49% | |
| 3.38 | 3.38 | 3.33 | 3.36 | -0.59% | |
| 3.41 | 3.44 | 3.36 | 3.38 | -0.59% | |
| 3.43 | 3.44 | 3.29 | 3.40 | -0.58% | |
| 3.20 | 3.43 | 3.15 | 3.42 | +8.57% | |
| 3.11 | 3.25 | 3.09 | 3.15 | +2.27% | |
| 3.14 | 3.19 | 3.08 | 3.08 | -3.14% | |
| 3.26 | 3.36 | 3.15 | 3.18 | -2.75% | |
| 3.31 | 3.31 | 3.20 | 3.27 | +0.31% | |
| 3.38 | 3.39 | 3.20 | 3.26 | 0.00% | |
| 3.36 | 3.38 | 3.20 | 3.26 | -3.83% | |
| 3.41 | 3.56 | 3.35 | 3.39 | +0.30% | |
| 3.57 | 3.62 | 3.38 | 3.38 | -7.65% | |
| 3.72 | 3.73 | 3.65 | 3.66 | -1.35% | |
| 3.65 | 3.73 | 3.55 | 3.71 | +1.64% | |
| 3.91 | 3.91 | 3.62 | 3.65 | -6.65% | |
| 3.81 | 4.02 | 3.81 | 3.91 | +2.36% | |
| 3.87 | 3.89 | 3.75 | 3.82 | -1.04% | |
| 4.11 | 4.15 | 3.81 | 3.86 | -6.99% | |
| 4.26 | 4.26 | 4.10 | 4.15 | -1.07% | |
| 4.15 | 4.21 | 4.15 | 4.20 | +0.60% | |
| 4.25 | 4.25 | 4.15 | 4.17 | -1.42% | |
| 4.16 | 4.29 | 4.15 | 4.23 | +1.68% | |
| 4.15 | 4.30 | 4.15 | 4.16 | +0.24% | |
| 4.28 | 4.28 | 4.15 | 4.15 | 0.00% | |
| 4.15 | 4.31 | 4.15 | 4.15 | -0.48% | |
| 4.28 | 4.28 | 4.16 | 4.17 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SBC chart for longer ranges.