SBC Medical Group Holdings Incorporated
SBCNASDAQIndustrials● Active
$3.04
+$0.03(+1.00%)
Market Cap$312654728
P/E Ratio—
52W High$5.75
52W Low$2.78
SBC Medical Group Holdings Incorporated（SBC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sbc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$36.52
May 31, 2024
-91.8% from here
5-Year Low5Y
$2.62
Mar 6, 2025
+14.9% from low
IPO Priceadj.
$9.96
Sep 26, 2022
-69.8% since IPO
1 Year Ago
$4.89
Jun 9, 2025
-38.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SBC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.03 | $3.03 | $2.96 | $3.01 | $3.01 | 111K | -0.66% |
| Jun 4, 2026 | $3.07 | $3.12 | $3.03 | $3.06 | $3.06 | 66K | -0.33% |
| Jun 3, 2026 | $3.12 | $3.17 | $3.03 | $3.07 | $3.07 | 98K | -1.60% |
| Jun 2, 2026 | $3.18 | $3.20 | $3.11 | $3.20 | $3.20 | 78K | +0.63% |
| Jun 1, 2026 | $3.25 | $3.55 | $3.17 | $3.21 | $3.21 | 368K | -1.23% |
| May 29, 2026 | $3.18 | $3.29 | $3.17 | $3.21 | $3.21 | 261K | +0.94% |
| May 28, 2026 | $3.21 | $3.21 | $3.08 | $3.19 | $3.19 | 181K | -0.62% |
| May 27, 2026 | $3.08 | $3.15 | $3.08 | $3.10 | $3.10 | 79K | +0.65% |
| May 26, 2026 | $3.08 | $3.15 | $3.05 | $3.12 | $3.12 | 117K | +1.30% |
| May 22, 2026 | $3.11 | $3.12 | $3.06 | $3.07 | $3.07 | 71K | -1.29% |
| May 21, 2026 | $3.21 | $3.24 | $3.05 | $3.10 | $3.10 | 86K | -3.43% |
| May 20, 2026 | $2.86 | $3.24 | $2.86 | $3.23 | $3.23 | 181K | +12.94% |
| May 19, 2026 | $2.87 | $2.91 | $2.78 | $2.89 | $2.89 | 177K | +0.70% |
| May 18, 2026 | $2.95 | $2.99 | $2.85 | $2.87 | $2.87 | 92K | -2.71% |
| May 15, 2026 | $3.05 | $3.05 | $2.95 | $2.97 | $2.97 | 123K | -2.62% |
| May 14, 2026 | $3.13 | $3.19 | $2.95 | $2.98 | $2.98 | 175K | -4.79% |
| May 13, 2026 | $3.31 | $3.31 | $3.18 | $3.23 | $3.23 | 218K | -2.42% |
| May 12, 2026 | $3.16 | $3.32 | $3.14 | $3.31 | $3.31 | 186K | +4.75% |
| May 11, 2026 | $3.17 | $3.26 | $3.12 | $3.16 | $3.16 | 175K | -0.32% |
| May 8, 2026 | $3.18 | $3.22 | $3.15 | $3.18 | $3.18 | 68K | +0.00% |
Showing 1–20 of 927 records
Annual Stock Price Performance · SBC
Jan 1 → Dec 31 · 5 years2026-30.3%$4.32 → $3.01
-30.3%
2025-22.6%$5.57 → $4.31
-22.6%
2024-48.5%$10.79 → $5.56
-48.5%
2023+4.9%$10.27 → $10.77
+4.9%
2022+2.5%$9.95 → $10.20
+2.5%
Best Year2023 · +4.9%
Worst Year2024 · -48.5%
Positive Years2 / 5
Avg Annual Return-18.8%
5Y Total Return-69.7%
5Y CAGR~-21.3% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in SBC?
If you invested $1,000 in SBC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$302
Total Return-69.8%
CAGR~-25.9% / yr
Profit$-698
Based on Sep 26, 2022 · $9.96Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SBC Medical Group Holdings Incorporated（SBC）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.01。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SBC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SBC 历史股价FMP 日线复权 OHLCV