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)

3.900 -0.250 (-6.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 4.170 4.230 4.090 4.150 22,132 -0.02(-0.48%)
Feb 20, 2026 4.270 4.276 4.120 4.170 16,758 -0.10(-2.34%)
Feb 19, 2026 4.390 4.390 4.270 4.270 9,994 -0.09(-2.06%)
Feb 18, 2026 4.530 4.588 4.320 4.360 22,468 -0.22(-4.80%)
Feb 17, 2026 4.680 4.720 4.530 4.580 22,706 -0.08(-1.72%)
Feb 13, 2026 4.660 4.730 4.650 4.660 32,665 +0.03(+0.65%)
Feb 12, 2026 4.650 4.650 4.550 4.630 19,627 -0.01(-0.22%)
Feb 11, 2026 4.730 4.730 4.575 4.640 34,059 -0.09(-1.90%)
Feb 10, 2026 4.680 4.748 4.572 4.730 28,296 -0.02(-0.42%)
Feb 09, 2026 4.570 4.790 4.560 4.750 38,518 +0.21(+4.63%)
Feb 06, 2026 4.550 4.570 4.430 4.540 38,407 +0.02(+0.44%)
Feb 05, 2026 4.430 4.665 4.430 4.520 27,571 -0.04(-0.88%)
Feb 04, 2026 4.570 4.570 4.440 4.560 25,810 +0.02(+0.44%)
Feb 03, 2026 4.860 4.900 4.445 4.540 38,516 -0.38(-7.72%)
Feb 02, 2026 4.580 4.970 4.550 4.920 81,698 +0.34(+7.42%)
Jan 30, 2026 4.240 4.590 4.230 4.580 42,357 +0.35(+8.27%)
Jan 29, 2026 4.180 4.250 4.150 4.230 22,153 +0.04(+0.95%)
Jan 28, 2026 4.200 4.260 4.168 4.190 22,095 -0.01(-0.24%)
Jan 27, 2026 4.300 4.300 4.120 4.200 25,765 -0.08(-1.87%)
Jan 26, 2026 4.370 4.370 4.245 4.280 15,670 -0.09(-2.06%)
Jan 23, 2026 4.400 4.440 4.340 4.370 10,595 -0.10(-2.24%)
Jan 22, 2026 4.400 4.510 4.400 4.470 26,048 +0.07(+1.59%)
Jan 21, 2026 4.290 4.410 4.190 4.400 33,509 +0.11(+2.56%)
Jan 20, 2026 4.250 4.310 4.170 4.290 39,461 -0.05(-1.15%)
Jan 16, 2026 4.520 4.520 4.340 4.340 28,152 -0.17(-3.77%)
Jan 15, 2026 4.460 4.525 4.420 4.510 56,463 +0.06(+1.35%)
Jan 14, 2026 4.491 4.491 4.380 4.450 14,887 -0.01(-0.22%)
Jan 13, 2026 4.510 4.515 4.400 4.460 13,596 -0.01(-0.22%)
Jan 12, 2026 4.380 4.490 4.370 4.470 15,712 +0.03(+0.68%)
Jan 09, 2026 4.510 4.600 4.415 4.440 23,170 -0.10(-2.20%)
Jan 08, 2026 4.410 4.590 4.402 4.540 36,570 +0.11(+2.48%)
Jan 07, 2026 4.450 4.470 4.360 4.430 18,244 -0.01(-0.23%)
Jan 06, 2026 4.430 4.500 4.380 4.440 35,274 -0.06(-1.33%)
Jan 05, 2026 4.330 4.580 4.238 4.500 61,224 +0.17(+3.93%)
Jan 02, 2026 4.320 4.350 4.260 4.330 25,608 +0.02(+0.46%)
Dec 31, 2025 4.410 4.440 4.270 4.310 35,185 -0.08(-1.82%)
Dec 30, 2025 4.430 4.430 4.220 4.390 39,581 +0.00(+0.00%)
Dec 29, 2025 4.410 4.440 4.290 4.390 34,814 -0.05(-1.13%)
Dec 26, 2025 4.480 4.480 4.400 4.440 20,560 -0.03(-0.67%)
Dec 24, 2025 4.400 4.580 4.340 4.470 96,967 +0.06(+1.36%)
Dec 23, 2025 4.290 4.435 4.250 4.410 72,298 +0.12(+2.80%)
Dec 22, 2025 4.490 4.510 4.275 4.290 85,393 -0.23(-5.09%)
Dec 19, 2025 4.350 4.590 4.330 4.520 612,747 +0.14(+3.20%)
Dec 18, 2025 4.150 4.380 3.826 4.380 78,808 +0.23(+5.54%)
Dec 17, 2025 4.100 4.180 4.035 4.150 51,646 +0.05(+1.22%)
Dec 16, 2025 4.110 4.110 3.975 4.100 48,475 +0.01(+0.24%)
Dec 15, 2025 4.200 4.200 4.013 4.090 75,733 -0.09(-2.15%)
Dec 12, 2025 4.150 4.250 4.130 4.180 58,008 +0.06(+1.46%)
Dec 11, 2025 4.100 4.230 4.090 4.120 104,057 +0.02(+0.49%)
Dec 10, 2025 3.700 4.110 3.700 4.100 94,974 +0.35(+9.33%)
Dec 09, 2025 3.610 3.810 3.610 3.750 39,948 +0.09(+2.46%)
Dec 08, 2025 3.780 3.780 3.580 3.660 41,626 -0.09(-2.40%)
Dec 05, 2025 3.780 3.875 3.650 3.750 40,615 +0.00(+0.00%)
Dec 04, 2025 3.800 3.835 3.715 3.750 33,878 -0.03(-0.79%)
Dec 03, 2025 3.570 3.780 3.540 3.780 99,295 +0.24(+6.78%)
Dec 02, 2025 3.480 3.580 3.410 3.540 54,768 +0.05(+1.43%)
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.