2m 2m 2m 2m 2m 2m 2m
SBC Med-A (SBC)
NASDAQ
$5.05-$0.04 (-0.81%)
Price as of Oct 02, 2026 7:30 PM EDT- $523.5MMarket Cap
- 20.33%1-Year Change
- Consulting ServicesIndustry
SBC Med-A (SBC)
$5.05-$0.04 (-0.81%)
- 1 Month+20.33%Low Price$4.12High Price$5.14
- 3 Months+56.62%Low Price$2.93High Price$5.14
- 1 Year+20.33%Low Price$2.87High Price$5.14
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 5.07 | 5.22 | 4.98 | 5.09 | +0.39% | 167,067 |
10/01/2026 | 4.91 | 5.23 | 4.87 | 5.07 | +2.63% | 218,196 |
09/30/2026 | 4.88 | 5.04 | 4.88 | 4.94 | +2.07% | 112,189 |
09/29/2026 | 5.01 | 5.02 | 4.79 | 4.84 | -3.78% | 254,371 |
09/28/2026 | 4.83 | 5.09 | 4.77 | 5.03 | +2.65% | 194,949 |
09/25/2026 | 4.82 | 4.92 | 4.74 | 4.90 | +3.16% | 129,417 |
09/24/2026 | 4.81 | 4.87 | 4.66 | 4.75 | -2.06% | 181,805 |
09/23/2026 | 5.04 | 5.21 | 4.80 | 4.85 | -3.77% | 241,377 |
09/22/2026 | 5.14 | 5.14 | 4.82 | 5.04 | -1.95% | 300,612 |
09/21/2026 | 4.80 | 5.29 | 4.80 | 5.14 | +8.21% | 356,204 |
09/18/2026 | 4.78 | 4.87 | 4.71 | 4.75 | +1.28% | 558,533 |
09/17/2026 | 4.53 | 4.88 | 4.53 | 4.69 | +4.69% | 218,208 |
09/16/2026 | 4.58 | 4.64 | 4.42 | 4.48 | -2.40% | 150,363 |
09/15/2026 | 4.60 | 4.65 | 4.46 | 4.59 | +1.10% | 140,517 |
09/14/2026 | 4.48 | 4.68 | 4.46 | 4.54 | +1.79% | 298,488 |
09/11/2026 | 4.40 | 4.52 | 4.40 | 4.46 | +1.36% | 182,818 |
09/10/2026 | 4.31 | 4.44 | 4.25 | 4.40 | +1.50% | 147,523 |
09/09/2026 | 4.40 | 4.44 | 4.31 | 4.34 | -2.14% | 88,793 |
09/08/2026 | 4.16 | 4.45 | 4.14 | 4.43 | +7.52% | 213,662 |
09/04/2026 | 4.25 | 4.25 | 4.06 | 4.12 | -3.74% | 140,977 |
09/03/2026 | 4.21 | 4.39 | 4.21 | 4.28 | +1.18% | 206,158 |
09/02/2026 | 4.16 | 4.30 | 4.16 | 4.23 | +1.20% | 200,341 |
09/01/2026 | 4.01 | 4.19 | 4.01 | 4.18 | +3.98% | 163,092 |
08/31/2026 | 4.02 | 4.14 | 3.97 | 4.02 | -0.74% | 187,021 |
08/28/2026 | 4.11 | 4.15 | 4.00 | 4.05 | -1.46% | 92,762 |
08/27/2026 | 4.13 | 4.13 | 4.06 | 4.11 | -0.72% | 84,903 |
08/26/2026 | 4.25 | 4.28 | 4.06 | 4.14 | -2.59% | 244,402 |
08/25/2026 | 4.15 | 4.33 | 4.05 | 4.25 | +2.41% | 159,434 |
08/24/2026 | 4.04 | 4.23 | 3.97 | 4.15 | +3.75% | 269,914 |
08/21/2026 | 3.68 | 4.06 | 3.68 | 4.00 | +8.70% | 205,092 |
08/20/2026 | 3.70 | 3.86 | 3.59 | 3.68 | -4.91% | 184,374 |
08/19/2026 | 3.60 | 3.89 | 3.58 | 3.87 | +7.50% | 266,230 |
08/18/2026 | 3.62 | 3.68 | 3.49 | 3.60 | -1.37% | 281,452 |
08/17/2026 | 3.69 | 3.74 | 3.53 | 3.65 | -0.27% | 278,683 |
08/14/2026 | 3.19 | 3.67 | 3.18 | 3.66 | +14.73% | 350,551 |
08/13/2026 | 3.26 | 3.30 | 3.02 | 3.19 | -0.31% | 356,647 |
08/13/2026 |
$0.10 Earnings | |||||
08/12/2026 | 3.20 | 3.25 | 3.17 | 3.20 | 0.00% | 147,656 |
08/11/2026 | 3.09 | 3.22 | 3.06 | 3.20 | +3.90% | 125,383 |
08/10/2026 | 3.11 | 3.14 | 3.03 | 3.08 | +0.65% | 65,630 |
08/07/2026 | 3.00 | 3.09 | 2.97 | 3.06 | +3.03% | 89,099 |
08/06/2026 | 3.00 | 3.06 | 2.96 | 2.97 | -2.62% | 74,280 |
08/05/2026 | 3.05 | 3.16 | 3.03 | 3.05 | -3.48% | 89,798 |
08/04/2026 | 3.08 | 3.19 | 3.06 | 3.16 | 0.00% | 80,444 |
08/03/2026 | 3.00 | 3.18 | 3.00 | 3.16 | +3.27% | 81,411 |
07/31/2026 | 3.04 | 3.07 | 3.02 | 3.06 | +0.66% | 51,980 |
07/30/2026 | 3.08 | 3.11 | 3.03 | 3.04 | -1.94% | 71,742 |
07/29/2026 | 3.21 | 3.21 | 3.05 | 3.10 | -3.43% | 58,035 |
07/28/2026 | 3.20 | 3.25 | 3.16 | 3.21 | +0.63% | 138,396 |
07/27/2026 | 3.05 | 3.20 | 3.05 | 3.19 | +4.25% | 85,850 |
07/24/2026 | 2.95 | 3.06 | 2.92 | 3.06 | +4.44% | 48,398 |
07/23/2026 | 2.87 | 2.95 | 2.86 | 2.93 | 0.00% | 58,080 |
07/22/2026 | 2.99 | 2.99 | 2.91 | 2.93 | -1.68% | 70,109 |
07/21/2026 | 2.97 | 3.04 | 2.97 | 2.98 | -1.97% | 69,864 |
07/20/2026 | 3.09 | 3.10 | 3.02 | 3.04 | -1.30% | 46,927 |
07/17/2026 | 3.15 | 3.17 | 3.07 | 3.08 | -2.84% | 50,123 |
07/16/2026 | 3.11 | 3.21 | 3.11 | 3.17 | +2.92% | 74,667 |
07/15/2026 | 3.10 | 3.12 | 3.05 | 3.08 | -0.32% | 54,505 |
07/14/2026 | 3.09 | 3.12 | 3.04 | 3.09 | -0.32% | 44,568 |
07/13/2026 | 3.01 | 3.12 | 2.99 | 3.10 | +4.38% | 60,455 |
07/10/2026 | 2.96 | 2.98 | 2.90 | 2.97 | -0.34% | 74,118 |
07/09/2026 | 2.99 | 2.99 | 2.82 | 2.98 | +0.34% | 116,944 |
07/08/2026 | 2.96 | 3.05 | 2.88 | 2.97 | +0.34% | 157,163 |
07/07/2026 | 3.12 | 3.12 | 2.95 | 2.96 | -3.90% | 138,203 |
07/06/2026 | 3.27 | 3.27 | 3.05 | 3.08 | -5.23% | 188,501 |
07/02/2026 | 3.21 | 3.30 | 3.18 | 3.25 | +2.52% | 61,913 |
07/01/2026 | 3.12 | 3.19 | 3.12 | 3.17 | +2.92% | 43,893 |
06/30/2026 | 3.13 | 3.15 | 3.07 | 3.08 | -2.22% | 55,953 |
06/29/2026 | 3.33 | 3.33 | 3.13 | 3.15 | -4.55% | 127,653 |
06/26/2026 | 3.16 | 3.34 | 3.08 | 3.30 | +3.77% | 1,241,897 |
06/25/2026 | 3.10 | 3.20 | 3.05 | 3.18 | +3.58% | 95,160 |
06/24/2026 | 3.10 | 3.18 | 3.07 | 3.07 | 0.00% | 70,265 |
06/23/2026 | 2.91 | 3.13 | 2.91 | 3.07 | +4.07% | 82,803 |
06/22/2026 | 3.08 | 3.09 | 2.94 | 2.95 | -3.91% | 118,558 |
06/18/2026 | 3.05 | 3.07 | 3.00 | 3.07 | +2.33% | 78,167 |
06/17/2026 | 3.02 | 3.14 | 2.96 | 3.00 | +0.33% | 98,078 |
06/16/2026 | 2.93 | 3.02 | 2.92 | 2.99 | +2.75% | 77,537 |
06/15/2026 | 2.94 | 2.97 | 2.88 | 2.91 | +1.39% | 62,864 |
06/12/2026 | 2.99 | 3.08 | 2.87 | 2.87 | -4.01% | 86,610 |
06/11/2026 | 2.95 | 3.05 | 2.94 | 2.99 | -0.99% | 87,869 |
06/10/2026 | 2.98 | 3.05 | 2.97 | 3.02 | +1.00% | 57,039 |
06/09/2026 | 2.96 | 3.02 | 2.96 | 2.99 | +1.01% | 62,106 |
06/08/2026 | 3.00 | 3.07 | 2.96 | 2.96 | -1.66% | 73,084 |
06/05/2026 | 3.03 | 3.03 | 2.96 | 3.01 | -1.63% | 111,012 |
06/04/2026 | 3.07 | 3.12 | 3.03 | 3.06 | -0.33% | 65,510 |
06/03/2026 | 3.12 | 3.17 | 3.03 | 3.07 | -4.06% | 98,348 |
06/02/2026 | 3.18 | 3.20 | 3.11 | 3.20 | -0.31% | 78,350 |
06/01/2026 | 3.25 | 3.55 | 3.17 | 3.21 | 0.00% | 367,827 |
05/29/2026 | 3.18 | 3.29 | 3.17 | 3.21 | +0.63% | 260,954 |
05/28/2026 | 3.21 | 3.21 | 3.08 | 3.19 | +2.90% | 180,702 |
05/27/2026 | 3.08 | 3.15 | 3.08 | 3.10 | -0.64% | 78,708 |
05/26/2026 | 3.08 | 3.15 | 3.05 | 3.12 | +1.63% | 117,330 |
05/22/2026 | 3.11 | 3.12 | 3.06 | 3.07 | -0.97% | 70,587 |
05/21/2026 | 3.21 | 3.24 | 3.05 | 3.10 | -4.02% | 85,943 |
05/20/2026 | 2.86 | 3.24 | 2.86 | 3.23 | +11.76% | 181,028 |
05/19/2026 | 2.87 | 2.91 | 2.78 | 2.89 | +0.70% | 176,800 |
05/18/2026 | 2.95 | 2.99 | 2.85 | 2.87 | -3.37% | 91,823 |
05/15/2026 | 3.05 | 3.05 | 2.95 | 2.97 | -0.34% | 122,554 |
05/14/2026 | 3.13 | 3.19 | 2.95 | 2.98 | -7.74% | 175,340 |
05/14/2026 |
$0.11 Earnings |