NasdaqGM - Nasdaq Real Time Price USD
SBC Medical Group Holdings Incorporated (SBC)
3.1001
-0.0199
(-0.64%)
As of 2:22:47 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 7, 2025 | 3.0700 | 3.3400 | 3.0700 | 3.1001 | 3.1001 | 80,031 |
| May 6, 2025 | 3.1650 | 3.1650 | 3.0100 | 3.1200 | 3.1200 | 17,500 |
| May 5, 2025 | 3.1000 | 3.1500 | 3.0900 | 3.0900 | 3.0900 | 5,200 |
| May 2, 2025 | 3.1100 | 3.1800 | 3.0960 | 3.0960 | 3.0960 | 8,700 |
| May 1, 2025 | 3.1900 | 3.3000 | 3.1100 | 3.1400 | 3.1400 | 17,200 |
| Apr 30, 2025 | 3.3500 | 3.4000 | 3.1700 | 3.1900 | 3.1900 | 15,600 |
| Apr 29, 2025 | 3.5800 | 3.5930 | 3.3500 | 3.3500 | 3.3500 | 16,400 |
| Apr 28, 2025 | 3.6600 | 3.7300 | 3.5300 | 3.5800 | 3.5800 | 14,800 |
| Apr 25, 2025 | 3.9000 | 3.9000 | 3.6000 | 3.6900 | 3.6900 | 9,800 |
| Apr 24, 2025 | 3.7300 | 3.9500 | 3.5200 | 3.7300 | 3.7300 | 17,100 |
| Apr 23, 2025 | 3.9500 | 4.1850 | 3.5500 | 3.6800 | 3.6800 | 75,900 |
| Apr 22, 2025 | 3.9600 | 4.1090 | 3.8500 | 3.9300 | 3.9300 | 5,300 |
| Apr 21, 2025 | 4.1200 | 4.1700 | 3.9800 | 4.1100 | 4.1100 | 8,300 |
| Apr 17, 2025 | 4.4500 | 4.4500 | 4.0000 | 4.0200 | 4.0200 | 9,600 |
| Apr 16, 2025 | 4.4900 | 4.4900 | 4.1100 | 4.4400 | 4.4400 | 21,600 |
| Apr 15, 2025 | 4.1900 | 4.4900 | 4.1450 | 4.2600 | 4.2600 | 32,700 |
| Apr 14, 2025 | 4.2000 | 4.2000 | 4.0000 | 4.1900 | 4.1900 | 9,500 |
| Apr 11, 2025 | 3.8600 | 4.2460 | 3.4000 | 4.2000 | 4.2000 | 80,700 |
| Apr 10, 2025 | 4.9000 | 4.9000 | 3.2100 | 3.4000 | 3.4000 | 68,300 |
| Apr 9, 2025 | 3.2000 | 3.2000 | 3.0000 | 3.1700 | 3.1700 | 7,100 |
| Apr 8, 2025 | 3.4200 | 3.4200 | 3.2200 | 3.2200 | 3.2200 | 14,900 |
| Apr 7, 2025 | 3.4200 | 3.4200 | 3.1600 | 3.4000 | 3.4000 | 31,900 |
| Apr 4, 2025 | 3.3000 | 3.3700 | 3.1120 | 3.2900 | 3.2900 | 14,000 |
| Apr 3, 2025 | 3.4200 | 3.4200 | 3.0100 | 3.1700 | 3.1700 | 28,000 |
| Apr 2, 2025 | 2.9400 | 3.0400 | 2.9100 | 2.9500 | 2.9500 | 13,800 |
| Apr 1, 2025 | 3.2400 | 3.2500 | 3.0400 | 3.0400 | 3.0400 | 10,800 |
| Mar 31, 2025 | 3.2800 | 3.2800 | 3.1090 | 3.1900 | 3.1900 | 15,200 |
| Mar 28, 2025 | 3.7500 | 3.8100 | 3.0900 | 3.2800 | 3.2800 | 40,700 |
| Mar 27, 2025 | 3.8100 | 3.8590 | 3.7500 | 3.7500 | 3.7500 | 5,100 |
| Mar 26, 2025 | 3.8100 | 3.9800 | 3.7800 | 3.8100 | 3.8100 | 11,600 |
| Mar 25, 2025 | 3.8800 | 3.9820 | 3.6100 | 3.7800 | 3.7800 | 20,800 |
| Mar 24, 2025 | 3.7400 | 4.0070 | 3.6000 | 3.8600 | 3.8600 | 62,400 |
| Mar 21, 2025 | 3.8000 | 3.8000 | 3.6500 | 3.7400 | 3.7400 | 10,700 |
| Mar 20, 2025 | 3.2300 | 3.9100 | 3.1900 | 3.7000 | 3.7000 | 49,200 |
| Mar 19, 2025 | 3.2100 | 3.2490 | 3.1000 | 3.2340 | 3.2340 | 58,800 |
| Mar 18, 2025 | 3.5000 | 3.5000 | 3.0000 | 3.1100 | 3.1100 | 30,000 |
| Mar 17, 2025 | 3.3700 | 3.5000 | 3.2000 | 3.3000 | 3.3000 | 30,800 |
| Mar 14, 2025 | 3.3100 | 3.3800 | 3.2500 | 3.2600 | 3.2600 | 22,000 |
| Mar 13, 2025 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | 3.2500 | 17,900 |
| Mar 12, 2025 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 24,600 |
| Mar 11, 2025 | 3.3600 | 3.4800 | 3.2000 | 3.3000 | 3.3000 | 29,600 |
| Mar 10, 2025 | 3.0200 | 3.3250 | 3.0200 | 3.2900 | 3.2900 | 35,600 |
| Mar 7, 2025 | 3.1400 | 3.4870 | 3.0800 | 3.2800 | 3.2800 | 67,800 |
| Mar 6, 2025 | 4.6000 | 4.6700 | 2.6200 | 3.0890 | 3.0890 | 164,700 |
| Mar 5, 2025 | 4.6900 | 4.8000 | 4.6000 | 4.6000 | 4.6000 | 12,500 |
| Mar 4, 2025 | 4.6000 | 4.9000 | 4.6000 | 4.6600 | 4.6600 | 26,000 |
| Mar 3, 2025 | 5.0100 | 5.0100 | 4.6000 | 4.6000 | 4.6000 | 60,600 |
| Feb 28, 2025 | 5.1300 | 5.2920 | 4.9000 | 4.9000 | 4.9000 | 35,000 |
| Feb 27, 2025 | 5.0400 | 5.4890 | 5.0400 | 5.1500 | 5.1500 | 26,900 |
| Feb 26, 2025 | 4.9000 | 5.2500 | 4.8000 | 5.0100 | 5.0100 | 26,700 |
| Feb 25, 2025 | 4.9700 | 4.9700 | 4.7200 | 4.7200 | 4.7200 | 29,100 |
| Feb 24, 2025 | 4.6300 | 4.7500 | 4.6000 | 4.7000 | 4.7000 | 9,800 |
| Feb 21, 2025 | 4.7200 | 4.7200 | 4.5100 | 4.5600 | 4.5600 | 23,300 |
| Feb 20, 2025 | 4.7500 | 4.8400 | 4.6900 | 4.6900 | 4.6900 | 16,500 |
| Feb 19, 2025 | 4.5600 | 4.7600 | 4.5600 | 4.6900 | 4.6900 | 14,900 |
| Feb 18, 2025 | 4.8000 | 4.8350 | 4.5000 | 4.5500 | 4.5500 | 44,000 |
| Feb 14, 2025 | 5.2500 | 5.4600 | 4.7400 | 4.7800 | 4.7800 | 60,800 |
| Feb 13, 2025 | 5.8000 | 7.0000 | 5.0620 | 5.1000 | 5.1000 | 276,400 |
| Feb 12, 2025 | 5.0400 | 5.3800 | 5.0330 | 5.1600 | 5.1600 | 37,000 |
| Feb 11, 2025 | 5.1300 | 5.1300 | 5.0400 | 5.0400 | 5.0400 | 9,900 |
| Feb 10, 2025 | 5.1300 | 5.2400 | 5.0700 | 5.1300 | 5.1300 | 21,800 |
| Feb 7, 2025 | 5.1660 | 5.1800 | 5.1000 | 5.1200 | 5.1200 | 7,900 |
| Feb 6, 2025 | 5.0100 | 5.2350 | 5.0100 | 5.1700 | 5.1700 | 14,000 |
| Feb 5, 2025 | 5.1200 | 5.1200 | 5.0700 | 5.1200 | 5.1200 | 7,100 |
| Feb 4, 2025 | 4.8200 | 5.4900 | 4.8200 | 5.1200 | 5.1200 | 20,900 |
| Feb 3, 2025 | 5.0000 | 5.0000 | 4.8500 | 4.8500 | 4.8500 | 16,800 |
| Jan 31, 2025 | 4.9500 | 5.0000 | 4.9000 | 4.9000 | 4.9000 | 10,600 |
| Jan 30, 2025 | 5.0500 | 5.0600 | 4.9500 | 4.9500 | 4.9500 | 12,000 |
| Jan 29, 2025 | 5.0600 | 5.0800 | 5.0200 | 5.0300 | 5.0300 | 3,000 |
| Jan 28, 2025 | 5.0500 | 5.2100 | 5.0200 | 5.0200 | 5.0200 | 15,300 |
| Jan 27, 2025 | 5.0000 | 5.1300 | 5.0000 | 5.0200 | 5.0200 | 6,600 |
| Jan 24, 2025 | 5.0700 | 5.1100 | 4.9700 | 5.0000 | 5.0000 | 21,200 |
| Jan 23, 2025 | 5.1000 | 5.1900 | 5.1000 | 5.1100 | 5.1100 | 19,000 |
| Jan 22, 2025 | 5.1000 | 5.1200 | 5.0400 | 5.0600 | 5.0600 | 15,600 |
| Jan 21, 2025 | 5.1100 | 5.1930 | 5.0500 | 5.1000 | 5.1000 | 9,600 |
| Jan 17, 2025 | 5.2200 | 5.2200 | 5.0300 | 5.0300 | 5.0300 | 8,900 |
| Jan 16, 2025 | 5.1600 | 5.2900 | 5.1600 | 5.1900 | 5.1900 | 11,700 |
| Jan 15, 2025 | 5.1800 | 5.2500 | 5.1500 | 5.1800 | 5.1800 | 11,000 |
| Jan 14, 2025 | 5.0600 | 5.2000 | 5.0600 | 5.1400 | 5.1400 | 6,400 |
| Jan 13, 2025 | 5.1700 | 5.4100 | 5.0400 | 5.0600 | 5.0600 | 10,900 |
| Jan 10, 2025 | 5.3000 | 5.3700 | 4.9500 | 5.1100 | 5.1100 | 31,100 |
| Jan 8, 2025 | 5.3800 | 5.4560 | 5.3100 | 5.3700 | 5.3700 | 13,000 |
| Jan 7, 2025 | 5.5100 | 5.5900 | 5.3580 | 5.3700 | 5.3700 | 46,800 |
| Jan 6, 2025 | 5.6400 | 5.6400 | 5.4300 | 5.4500 | 5.4500 | 16,300 |
| Jan 3, 2025 | 5.5400 | 5.8500 | 5.5000 | 5.6200 | 5.6200 | 17,200 |
| Jan 2, 2025 | 5.5700 | 5.7500 | 5.5500 | 5.5500 | 5.5500 | 65,700 |
| Dec 31, 2024 | 5.6800 | 5.7200 | 5.5600 | 5.5600 | 5.5600 | 7,300 |
| Dec 30, 2024 | 5.6600 | 5.8160 | 5.5500 | 5.6500 | 5.6500 | 28,700 |
| Dec 27, 2024 | 5.8500 | 5.8500 | 5.5500 | 5.8000 | 5.8000 | 14,900 |
| Dec 26, 2024 | 5.4200 | 6.0000 | 5.4150 | 5.8600 | 5.8600 | 32,900 |
| Dec 24, 2024 | 5.5200 | 5.5390 | 5.3660 | 5.3700 | 5.3700 | 11,100 |
| Dec 23, 2024 | 6.1500 | 6.2100 | 5.4700 | 5.4700 | 5.4700 | 20,500 |
| Dec 20, 2024 | 6.3000 | 6.3890 | 6.0300 | 6.0400 | 6.0400 | 44,400 |
| Dec 19, 2024 | 6.6200 | 6.8900 | 6.3000 | 6.3000 | 6.3000 | 130,000 |
| Dec 18, 2024 | 6.0800 | 6.7400 | 6.0100 | 6.5700 | 6.5700 | 123,900 |
| Dec 17, 2024 | 6.3300 | 6.3400 | 5.9100 | 6.0000 | 6.0000 | 37,800 |
| Dec 16, 2024 | 5.8000 | 6.5000 | 5.7600 | 6.3100 | 6.3100 | 50,400 |
| Dec 13, 2024 | 5.7000 | 6.1300 | 5.7000 | 5.7900 | 5.7900 | 113,100 |
| Dec 12, 2024 | 5.8000 | 5.9400 | 5.2100 | 5.6250 | 5.6250 | 180,500 |
| Dec 11, 2024 | 5.8900 | 5.9500 | 5.7510 | 5.7700 | 5.7700 | 66,900 |
| Dec 10, 2024 | 6.1100 | 6.1100 | 5.8300 | 5.8900 | 5.8900 | 206,600 |
| Dec 9, 2024 | 6.2500 | 6.2800 | 5.9500 | 5.9500 | 5.9500 | 11,500 |
| Dec 6, 2024 | 6.3100 | 6.3200 | 6.1500 | 6.1700 | 6.1700 | 12,900 |
| Dec 5, 2024 | 6.5400 | 6.5400 | 6.2700 | 6.3100 | 6.3100 | 14,600 |
| Dec 4, 2024 | 6.6600 | 6.7060 | 6.1500 | 6.4400 | 6.4400 | 62,000 |
| Dec 3, 2024 | 6.9200 | 6.9200 | 6.5500 | 6.6600 | 6.6600 | 28,000 |
| Dec 2, 2024 | 7.2300 | 7.2500 | 6.8500 | 6.8600 | 6.8600 | 18,800 |
| Nov 29, 2024 | 7.3800 | 7.8100 | 7.1000 | 7.2300 | 7.2300 | 44,200 |
| Nov 27, 2024 | 7.7800 | 7.7800 | 7.2500 | 7.2700 | 7.2700 | 26,000 |
| Nov 26, 2024 | 6.7300 | 7.9900 | 6.5000 | 7.7900 | 7.7900 | 146,900 |
| Nov 25, 2024 | 6.8600 | 6.8600 | 6.3500 | 6.5000 | 6.5000 | 234,700 |
| Nov 22, 2024 | 6.8300 | 6.8500 | 6.4840 | 6.5400 | 6.5400 | 59,200 |
| Nov 21, 2024 | 6.6400 | 6.6400 | 6.4000 | 6.5000 | 6.5000 | 84,500 |
| Nov 20, 2024 | 6.7500 | 6.7500 | 6.2200 | 6.2200 | 6.2200 | 18,300 |
| Nov 19, 2024 | 6.8500 | 6.8500 | 6.5700 | 6.5700 | 6.5700 | 53,100 |
| Nov 18, 2024 | 7.2800 | 7.3100 | 6.8000 | 6.8000 | 6.8000 | 79,900 |
| Nov 15, 2024 | 6.9000 | 6.9680 | 6.8130 | 6.9200 | 6.9200 | 22,100 |
| Nov 14, 2024 | 7.1600 | 7.1700 | 6.8200 | 6.8900 | 6.8900 | 85,500 |
| Nov 13, 2024 | 7.0300 | 7.0500 | 6.8000 | 6.9600 | 6.9600 | 147,400 |
| Nov 12, 2024 | 7.3100 | 7.3100 | 6.7500 | 6.9600 | 6.9600 | 116,500 |
| Nov 11, 2024 | 7.1900 | 7.2400 | 6.8000 | 7.0210 | 7.0210 | 35,400 |
| Nov 8, 2024 | 6.8200 | 6.9500 | 6.8000 | 6.8500 | 6.8500 | 23,800 |
| Nov 7, 2024 | 6.8000 | 6.9050 | 6.6700 | 6.6700 | 6.6700 | 4,700 |
| Nov 6, 2024 | 6.6600 | 7.0000 | 6.6600 | 6.6800 | 6.6800 | 10,300 |
| Nov 5, 2024 | 7.0100 | 7.0600 | 7.0100 | 7.0100 | 7.0100 | 5,300 |
| Nov 4, 2024 | 6.8800 | 7.1200 | 6.8100 | 6.8100 | 6.8100 | 11,800 |
| Nov 1, 2024 | 7.0500 | 7.0500 | 6.6500 | 6.8600 | 6.8600 | 7,700 |
| Oct 31, 2024 | 7.1700 | 7.1800 | 6.6900 | 6.6900 | 6.6900 | 8,100 |
| Oct 30, 2024 | 7.1200 | 7.3100 | 7.0000 | 7.0000 | 7.0000 | 19,400 |
| Oct 29, 2024 | 7.2100 | 7.3730 | 7.0600 | 7.0600 | 7.0600 | 31,300 |
| Oct 28, 2024 | 7.1600 | 7.4200 | 7.0600 | 7.0900 | 7.0900 | 87,600 |
| Oct 25, 2024 | 7.2000 | 7.5000 | 7.1200 | 7.1500 | 7.1500 | 24,000 |
| Oct 24, 2024 | 7.2700 | 7.3200 | 7.1000 | 7.3200 | 7.3200 | 6,200 |
| Oct 23, 2024 | 7.2000 | 7.2550 | 7.1200 | 7.1200 | 7.1200 | 37,800 |
| Oct 22, 2024 | 7.3600 | 7.5700 | 7.2200 | 7.2200 | 7.2200 | 63,600 |
| Oct 21, 2024 | 7.5900 | 7.5900 | 7.3300 | 7.3550 | 7.3550 | 65,600 |
| Oct 18, 2024 | 7.5900 | 7.7020 | 7.4000 | 7.4200 | 7.4200 | 27,700 |
| Oct 17, 2024 | 7.7800 | 8.1000 | 7.4600 | 7.5000 | 7.5000 | 60,300 |
| Oct 16, 2024 | 7.9000 | 7.9000 | 7.4010 | 7.4400 | 7.4400 | 50,600 |
| Oct 15, 2024 | 7.7600 | 8.2000 | 7.4100 | 7.5300 | 7.5300 | 61,800 |
| Oct 14, 2024 | 7.5000 | 7.9200 | 7.3600 | 7.5000 | 7.5000 | 12,100 |
| Oct 11, 2024 | 7.6800 | 8.0200 | 7.5500 | 7.5500 | 7.5500 | 89,300 |
| Oct 10, 2024 | 8.1000 | 8.3500 | 7.6000 | 7.7400 | 7.7400 | 85,400 |
| Oct 9, 2024 | 8.0200 | 8.8340 | 7.9900 | 7.9900 | 7.9900 | 52,800 |
| Oct 8, 2024 | 8.1900 | 8.2500 | 8.0000 | 8.0000 | 8.0000 | 26,300 |
| Oct 7, 2024 | 8.3700 | 8.7500 | 8.1500 | 8.2100 | 8.2100 | 86,300 |
| Oct 4, 2024 | 8.4000 | 8.5550 | 7.8900 | 8.0000 | 8.0000 | 40,500 |
| Oct 3, 2024 | 9.3000 | 9.3000 | 8.2300 | 8.3100 | 8.3100 | 73,400 |
| Oct 2, 2024 | 9.3600 | 9.3600 | 8.0000 | 8.1900 | 8.1900 | 40,800 |
| Oct 1, 2024 | 8.0000 | 8.1900 | 7.6600 | 8.0000 | 8.0000 | 36,100 |
| Sep 30, 2024 | 9.8000 | 9.9660 | 7.8600 | 7.9700 | 7.9700 | 90,600 |
| Sep 27, 2024 | 10.0100 | 10.2500 | 9.1010 | 9.6100 | 9.6100 | 216,200 |
| Sep 26, 2024 | 9.8500 | 10.1080 | 8.8500 | 9.2800 | 9.2800 | 235,400 |
| Sep 25, 2024 | 7.6000 | 12.5000 | 7.2490 | 8.0000 | 8.0000 | 1,561,300 |
| Sep 24, 2024 | 6.2800 | 7.4660 | 6.0160 | 6.6300 | 6.6300 | 68,800 |
| Sep 23, 2024 | 5.6850 | 6.1400 | 5.3500 | 5.8000 | 5.8000 | 39,700 |
| Sep 20, 2024 | 6.9100 | 6.9100 | 5.3000 | 5.5450 | 5.5450 | 45,800 |
| Sep 19, 2024 | 8.2000 | 8.4700 | 6.0700 | 6.9200 | 6.9200 | 107,400 |
| Sep 18, 2024 | 9.5000 | 10.9750 | 6.1200 | 7.6600 | 7.6600 | 163,400 |
| Sep 17, 2024 | 10.2100 | 11.4600 | 10.2000 | 11.0000 | 11.0000 | 12,800 |
| Sep 16, 2024 | 10.4700 | 11.1170 | 8.0400 | 10.8900 | 10.8900 | 16,200 |
| Sep 13, 2024 | 11.2800 | 11.2900 | 10.5200 | 11.0400 | 11.0400 | 8,200 |
| Sep 12, 2024 | 11.9900 | 11.9900 | 11.0000 | 11.4500 | 11.4500 | 3,900 |
| Sep 11, 2024 | 10.6900 | 10.9700 | 9.5000 | 10.6490 | 10.6490 | 4,100 |
| Sep 10, 2024 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | 1,100 |
| Sep 9, 2024 | 8.6100 | 10.0000 | 8.6100 | 10.0000 | 10.0000 | 3,000 |
| Sep 6, 2024 | 8.7480 | 9.2300 | 8.5000 | 9.1500 | 9.1500 | 2,700 |
| Sep 5, 2024 | 10.0000 | 10.0000 | 8.0400 | 9.3300 | 9.3300 | 6,500 |
| Sep 4, 2024 | 10.4100 | 10.4100 | 9.2200 | 9.2200 | 9.2200 | 4,000 |
| Sep 3, 2024 | 10.4360 | 10.7760 | 10.4360 | 10.6100 | 10.6100 | 4,100 |
| Aug 30, 2024 | 12.2700 | 12.6500 | 10.3100 | 10.3200 | 10.3200 | 5,600 |
| Aug 29, 2024 | 13.9900 | 13.9900 | 12.9180 | 12.9180 | 12.9180 | 4,800 |
| Aug 28, 2024 | 13.0600 | 14.4600 | 13.0600 | 14.4600 | 14.4600 | 2,200 |
| Aug 27, 2024 | 13.4800 | 14.4700 | 12.2000 | 13.0400 | 13.0400 | 7,300 |
| Aug 26, 2024 | 11.8000 | 13.6800 | 10.4950 | 12.7000 | 12.7000 | 15,800 |
| Aug 23, 2024 | 14.9900 | 19.5000 | 11.0000 | 13.0000 | 13.0000 | 209,700 |
| Aug 22, 2024 | 9.3900 | 11.3000 | 9.1000 | 11.0500 | 11.0500 | 15,200 |
| Aug 21, 2024 | 11.3800 | 11.3800 | 8.4000 | 9.3500 | 9.3500 | 16,700 |
| Aug 20, 2024 | 12.0000 | 12.0200 | 11.3800 | 11.5000 | 11.5000 | 9,800 |
| Aug 19, 2024 | 12.6800 | 13.6400 | 11.3800 | 12.5000 | 12.5000 | 87,700 |
| Aug 16, 2024 | 13.6000 | 14.2500 | 12.6100 | 14.2500 | 14.2500 | 4,200 |
| Aug 15, 2024 | 14.9900 | 14.9900 | 14.0600 | 14.0600 | 14.0600 | 800 |
| Aug 14, 2024 | 14.5000 | 14.9900 | 14.5000 | 14.9900 | 14.9900 | 1,200 |
| Aug 13, 2024 | 15.1200 | 15.1200 | 13.5000 | 13.6500 | 13.6500 | 14,600 |
| Aug 12, 2024 | 13.1000 | 16.3200 | 13.1000 | 16.0000 | 16.0000 | 12,700 |
| Aug 9, 2024 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | - |
| Aug 8, 2024 | 14.0000 | 14.0000 | 13.9000 | 13.9000 | 13.9000 | 400 |
| Aug 7, 2024 | 12.6700 | 13.2000 | 12.6700 | 13.2000 | 13.2000 | 600 |
| Aug 6, 2024 | 12.3400 | 12.8600 | 12.1500 | 12.4000 | 12.4000 | 3,900 |
| Aug 5, 2024 | 12.0100 | 12.5900 | 12.0100 | 12.1000 | 12.1000 | 3,900 |
| Aug 2, 2024 | 12.1100 | 12.6500 | 12.1100 | 12.6500 | 12.6500 | 4,300 |
| Aug 1, 2024 | 12.8800 | 12.8800 | 12.0000 | 12.2300 | 12.2300 | 23,600 |
| Jul 31, 2024 | 13.2500 | 15.0900 | 12.9600 | 14.0000 | 14.0000 | 11,700 |
| Jul 30, 2024 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | 200 |
| Jul 29, 2024 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 400 |
| Jul 26, 2024 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | - |
| Jul 25, 2024 | 13.1800 | 13.1800 | 12.9000 | 12.9000 | 12.9000 | 300 |
| Jul 24, 2024 | 13.0300 | 13.0300 | 12.0100 | 12.0100 | 12.0100 | 11,500 |
| Jul 23, 2024 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | 1,200 |
| Jul 22, 2024 | 14.9400 | 14.9400 | 14.3100 | 14.3100 | 14.3100 | 700 |
| Jul 19, 2024 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | - |
| Jul 18, 2024 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | 200 |
| Jul 17, 2024 | 13.0000 | 13.6000 | 13.0000 | 13.6000 | 13.6000 | 5,800 |
| Jul 16, 2024 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | 200 |
| Jul 15, 2024 | 13.0600 | 13.6700 | 13.0000 | 13.0100 | 13.0100 | 5,200 |
| Jul 12, 2024 | 13.1500 | 13.2000 | 13.1400 | 13.1400 | 13.1400 | 1,300 |
| Jul 11, 2024 | 13.0000 | 13.0200 | 13.0000 | 13.0100 | 13.0100 | 6,800 |
| Jul 10, 2024 | 13.0900 | 13.5000 | 13.0900 | 13.0900 | 13.0900 | 1,200 |
| Jul 9, 2024 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | 200 |
| Jul 8, 2024 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | - |
| Jul 5, 2024 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | - |
| Jul 3, 2024 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | 300 |
| Jul 2, 2024 | 13.0200 | 13.1700 | 13.0200 | 13.1700 | 13.1700 | 400 |
| Jul 1, 2024 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | - |
| Jun 28, 2024 | 13.1000 | 13.1000 | 13.0700 | 13.0700 | 13.0700 | 600 |
| Jun 27, 2024 | 13.1200 | 13.3500 | 13.0600 | 13.3500 | 13.3500 | 2,800 |
| Jun 26, 2024 | 13.1700 | 13.6000 | 13.1400 | 13.1600 | 13.1600 | 20,200 |
| Jun 25, 2024 | 13.2000 | 13.6000 | 13.2000 | 13.6000 | 13.6000 | 800 |
| Jun 24, 2024 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | - |
| Jun 21, 2024 | 14.4690 | 14.4690 | 13.1100 | 13.1100 | 13.1100 | 2,400 |
| Jun 20, 2024 | 13.4600 | 14.0700 | 13.2500 | 13.5400 | 13.5400 | 6,400 |
| Jun 18, 2024 | 13.3200 | 13.6300 | 13.3200 | 13.6300 | 13.6300 | 5,600 |
| Jun 17, 2024 | 13.1500 | 14.0000 | 13.1500 | 13.2600 | 13.2600 | 2,300 |
| Jun 14, 2024 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | - |
| Jun 13, 2024 | 13.2300 | 13.7800 | 13.2300 | 13.7800 | 13.7800 | 1,800 |
| Jun 12, 2024 | 13.5000 | 13.7000 | 13.3100 | 13.7000 | 13.7000 | 3,200 |
| Jun 11, 2024 | 13.1300 | 13.5000 | 13.1300 | 13.5000 | 13.5000 | 2,200 |
| Jun 10, 2024 | 13.0000 | 13.4200 | 13.0000 | 13.1100 | 13.1100 | 4,400 |
| Jun 7, 2024 | 13.2000 | 13.7900 | 13.0800 | 13.1100 | 13.1100 | 8,500 |
| Jun 6, 2024 | 13.0000 | 14.2800 | 13.0000 | 13.3500 | 13.3500 | 13,700 |
| Jun 5, 2024 | 14.0850 | 14.1500 | 13.5200 | 13.6100 | 13.6100 | 13,200 |
| Jun 4, 2024 | 13.5000 | 17.6200 | 13.5000 | 15.0750 | 15.0750 | 90,200 |
| Jun 3, 2024 | 14.3000 | 17.3000 | 13.5600 | 13.8700 | 13.8700 | 47,600 |
| May 31, 2024 | 15.5000 | 36.5200 | 15.0000 | 15.1200 | 15.1200 | 199,000 |
| May 30, 2024 | 13.3000 | 13.9000 | 13.3000 | 13.6000 | 13.6000 | 2,800 |
| May 29, 2024 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | - |
| May 28, 2024 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | 13.1400 | - |
| May 24, 2024 | 13.1600 | 13.1600 | 13.1000 | 13.1400 | 13.1400 | 400 |
| May 23, 2024 | 14.0000 | 14.8000 | 13.0000 | 13.9000 | 13.9000 | 3,000 |
| May 22, 2024 | 14.9800 | 14.9800 | 13.5500 | 14.0000 | 14.0000 | 1,100 |
| May 21, 2024 | 13.6500 | 14.9000 | 13.6500 | 13.7700 | 13.7700 | 8,500 |
| May 20, 2024 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | - |
| May 17, 2024 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | - |
| May 16, 2024 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | - |
| May 15, 2024 | 13.0200 | 13.0200 | 13.0100 | 13.0200 | 13.0200 | 700 |
| May 14, 2024 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 200 |
| May 13, 2024 | 11.7000 | 13.0000 | 11.7000 | 13.0000 | 13.0000 | 400 |
| May 10, 2024 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 1,700 |
| May 9, 2024 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | - |
| May 8, 2024 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | - |
| May 7, 2024 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | 200 |
Related Tickers
LGBS Legends Business Group, Inc.
0.0001
0.00%
EUBG Entrepreneur Universe Bright Group
0.3570
-22.22%
GRNQ Greenpro Capital Corp.
0.9200
+0.07%
VIZC VizConnect, Inc.
0.0005
0.00%
DKSH.SW DKSH Holding AG
60.90
-1.93%
ROMA Roma Green Finance Limited
1.9700
+7.07%
RGP Resources Connection, Inc.
5.42
-1.81%
DATA.L GlobalData Plc
185.00
-1.60%
VCIG VCI Global Limited
5.59
-1.12%
GLDAF GlobalData Plc
3.0000
0.00%