XNAS
Datos históricos de SBC Medical Group Holdings Incorporated
SBC Medical Group Holdings Incorporated · SBC
$5.44
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:33 UTC
- Variación en el periodo
- +30.6%
- Máximo
- US$5.51
- 6 de octubre de 2026
- Mínimo
- US$2.78
- 19 de mayo de 2026
- Volumen medio diario
- 0.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.35 | 5.44 | 5.21 | 5.42 | +1.50% | 156,905.138 |
| 8 oct 2026 | 5.28 | 5.35 | 5.10 | 5.34 | 0.00% | 221,316.28 |
| 7 oct 2026 | 5.34 | 5.45 | 5.28 | 5.34 | +0.19% | 190,937.525 |
| 6 oct 2026 | 5.37 | 5.51 | 5.31 | 5.33 | −0.19% | 251,055.903 |
| 5 oct 2026 | 5.17 | 5.37 | 5.14 | 5.34 | +4.91% | 344,013.514 |
| 2 oct 2026 | 5.07 | 5.22 | 4.98 | 5.09 | +0.39% | 167,067.818 |
| 1 oct 2026 | 4.91 | 5.23 | 4.87 | 5.07 | +2.63% | 218,196.91 |
| 30 sep 2026 | 4.88 | 5.04 | 4.88 | 4.94 | +2.07% | 112,189.386 |
| 29 sep 2026 | 5.01 | 5.02 | 4.79 | 4.84 | −3.78% | 254,371.371 |
| 28 sep 2026 | 4.83 | 5.09 | 4.77 | 5.03 | +2.65% | 194,949.17 |
| 25 sep 2026 | 4.82 | 4.92 | 4.74 | 4.90 | +3.16% | 129,417.998 |
| 24 sep 2026 | 4.81 | 4.87 | 4.66 | 4.75 | −2.06% | 181,805.039 |
| 23 sep 2026 | 5.04 | 5.21 | 4.80 | 4.85 | −3.77% | 241,377.532 |
| 22 sep 2026 | 5.14 | 5.14 | 4.82 | 5.04 | −1.95% | 303,069.034 |
| 21 sep 2026 | 4.80 | 5.29 | 4.80 | 5.14 | +8.21% | 356,204.122 |
| 18 sep 2026 | 4.78 | 4.87 | 4.71 | 4.75 | +1.28% | 558,937.97 |
| 17 sep 2026 | 4.53 | 4.88 | 4.53 | 4.69 | +4.69% | 218,208.283 |
| 16 sep 2026 | 4.58 | 4.64 | 4.42 | 4.48 | −2.40% | 150,363.901 |
| 15 sep 2026 | 4.60 | 4.65 | 4.46 | 4.59 | +1.10% | 140,517.223 |
| 14 sep 2026 | 4.48 | 4.68 | 4.46 | 4.54 | +1.79% | 298,488.469 |
| 11 sep 2026 | 4.40 | 4.52 | 4.40 | 4.46 | +1.36% | 182,818.695 |
| 10 sep 2026 | 4.31 | 4.44 | 4.25 | 4.40 | +1.50% | 147,523.589 |
| 9 sep 2026 | 4.40 | 4.44 | 4.31 | 4.34 | −2.14% | 88,793.348 |
| 8 sep 2026 | 4.16 | 4.45 | 4.14 | 4.43 | +7.52% | 213,663.269 |
| 4 sep 2026 | 4.25 | 4.25 | 4.06 | 4.12 | −3.74% | 140,977.974 |
| 3 sep 2026 | 4.21 | 4.39 | 4.21 | 4.28 | +1.18% | 206,164.803 |
| 2 sep 2026 | 4.16 | 4.30 | 4.16 | 4.23 | +1.20% | 200,341.859 |
| 1 sep 2026 | 4.01 | 4.19 | 4.01 | 4.18 | +3.98% | 163,092.359 |
| 31 ago 2026 | 4.02 | 4.14 | 3.97 | 4.02 | −0.74% | 187,137.29 |
| 28 ago 2026 | 4.11 | 4.15 | 4.00 | 4.05 | −1.46% | 92,762.858 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.