ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SBC Medical Group Holdings Incorporated - Common Stock (NQ:SBC)

3.170 +0.130 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 18, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 18, 2025 3.080 3.170 3.040 3.170 24,116 +0.13(+4.45%)
Nov 17, 2025 3.280 3.280 2.974 3.035 118,608 -0.27(-8.31%)
Nov 14, 2025 3.450 3.515 3.250 3.310 61,716 -0.05(-1.49%)
Nov 13, 2025 3.380 3.380 3.330 3.360 25,459 -0.02(-0.59%)
Nov 12, 2025 3.410 3.440 3.360 3.380 20,760 -0.02(-0.59%)
Nov 11, 2025 3.430 3.440 3.290 3.400 29,488 -0.02(-0.58%)
Nov 10, 2025 3.200 3.430 3.150 3.420 38,828 +0.27(+8.57%)
Nov 07, 2025 3.110 3.250 3.090 3.150 29,969 +0.07(+2.27%)
Nov 06, 2025 3.140 3.190 3.080 3.080 28,162 -0.10(-3.14%)
Nov 05, 2025 3.260 3.360 3.150 3.180 42,122 -0.09(-2.75%)
Nov 04, 2025 3.310 3.310 3.200 3.270 36,120 +0.01(+0.31%)
Nov 03, 2025 3.380 3.387 3.200 3.260 35,104 +0.00(+0.00%)
Oct 31, 2025 3.360 3.380 3.200 3.260 77,211 -0.13(-3.83%)
Oct 30, 2025 3.410 3.559 3.350 3.390 38,664 +0.01(+0.30%)
Oct 29, 2025 3.570 3.620 3.380 3.380 49,051 -0.28(-7.65%)
Oct 28, 2025 3.720 3.730 3.650 3.660 35,304 -0.05(-1.35%)
Oct 27, 2025 3.650 3.734 3.550 3.710 67,816 +0.06(+1.64%)
Oct 24, 2025 3.910 3.910 3.620 3.650 77,531 -0.26(-6.65%)
Oct 23, 2025 3.810 4.019 3.810 3.910 23,333 +0.09(+2.36%)
Oct 22, 2025 3.870 3.890 3.750 3.820 43,341 -0.04(-1.04%)
Oct 21, 2025 4.110 4.150 3.810 3.860 24,577 -0.29(-6.99%)
Oct 20, 2025 4.260 4.260 4.100 4.150 38,950 -0.04(-1.07%)
Oct 17, 2025 4.150 4.205 4.150 4.195 47,595 +0.03(+0.60%)
Oct 16, 2025 4.250 4.250 4.150 4.170 42,556 -0.06(-1.42%)
Oct 15, 2025 4.160 4.290 4.150 4.230 34,465 +0.07(+1.68%)
Oct 14, 2025 4.150 4.300 4.150 4.160 47,866 +0.01(+0.24%)
Oct 13, 2025 4.280 4.280 4.150 4.150 30,238 +0.00(+0.00%)
Oct 10, 2025 4.150 4.310 4.150 4.150 128,895 -0.02(-0.48%)
Oct 09, 2025 4.280 4.280 4.160 4.170 14,914 -0.04(-0.95%)
Oct 08, 2025 4.140 4.230 4.110 4.210 15,997 +0.09(+2.18%)
Oct 07, 2025 4.320 4.350 4.110 4.120 50,958 -0.24(-5.50%)
Oct 06, 2025 4.290 4.420 4.250 4.360 68,182 +0.13(+3.07%)
Oct 03, 2025 4.200 4.270 4.180 4.230 31,676 +0.00(+0.00%)
Oct 02, 2025 4.340 4.340 4.230 4.230 13,317 -0.06(-1.40%)
Oct 01, 2025 4.300 4.390 4.270 4.290 70,197 -0.05(-1.15%)
Sep 30, 2025 4.300 4.350 4.250 4.340 50,219 +0.08(+1.88%)
Sep 29, 2025 4.270 4.300 4.215 4.260 21,302 -0.01(-0.23%)
Sep 26, 2025 4.250 4.300 4.220 4.270 31,894 +0.02(+0.47%)
Sep 25, 2025 4.300 4.300 4.228 4.250 12,379 -0.02(-0.47%)
Sep 24, 2025 4.250 4.300 4.200 4.270 46,060 +0.02(+0.47%)
Sep 23, 2025 4.450 4.490 4.200 4.250 46,304 -0.23(-5.13%)
Sep 22, 2025 4.300 4.500 4.210 4.480 53,759 +0.13(+2.99%)
Sep 19, 2025 4.610 4.710 4.350 4.350 352,369 -0.30(-6.45%)
Sep 18, 2025 4.520 4.830 4.468 4.650 124,220 +0.09(+1.97%)
Sep 17, 2025 4.400 4.580 4.360 4.560 91,311 +0.08(+1.79%)
Sep 16, 2025 4.440 4.550 4.360 4.480 51,097 -0.04(-0.88%)
Sep 15, 2025 4.420 4.590 4.345 4.520 65,999 +0.04(+0.89%)
Sep 12, 2025 4.400 4.510 4.280 4.480 33,048 -0.01(-0.22%)
Sep 11, 2025 4.350 4.620 4.340 4.490 64,900 +0.03(+0.67%)
Sep 10, 2025 4.610 4.610 4.350 4.460 49,743 -0.27(-5.71%)
Sep 09, 2025 4.900 5.000 4.565 4.730 68,169 -0.26(-5.21%)
Sep 08, 2025 4.250 5.070 4.160 4.990 211,250 +0.84(+20.24%)
Sep 05, 2025 4.100 4.200 3.990 4.150 33,646 +0.08(+1.97%)
Sep 04, 2025 4.030 4.090 3.980 4.070 42,363 +0.04(+0.99%)
Sep 03, 2025 4.150 4.150 4.000 4.030 13,974 -0.03(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.