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)

4.150 -0.020 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 4.200 4.200 4.060 4.150 40,574 -0.02(-0.48%)
Apr 09, 2026 4.300 4.300 4.080 4.170 119,313 -0.17(-3.92%)
Apr 08, 2026 4.530 4.530 4.330 4.340 18,747 -0.13(-2.91%)
Apr 07, 2026 4.530 4.580 4.436 4.470 43,829 -0.06(-1.32%)
Apr 06, 2026 4.540 4.730 4.482 4.530 50,133 +0.06(+1.34%)
Apr 02, 2026 4.270 4.480 4.220 4.470 40,938 +0.07(+1.59%)
Apr 01, 2026 4.180 4.450 4.120 4.400 50,054 +0.22(+5.26%)
Mar 31, 2026 4.090 4.220 4.012 4.180 98,499 +0.09(+2.20%)
Mar 30, 2026 3.960 4.090 3.880 4.090 42,685 +0.13(+3.28%)
Mar 27, 2026 3.730 3.960 3.660 3.960 48,426 +0.16(+4.21%)
Mar 26, 2026 3.800 3.900 3.700 3.800 24,232 -0.01(-0.26%)
Mar 25, 2026 3.860 3.860 3.760 3.810 18,311 -0.05(-1.30%)
Mar 24, 2026 3.870 3.940 3.840 3.860 26,567 -0.04(-1.03%)
Mar 23, 2026 3.700 3.935 3.700 3.900 80,242 +0.20(+5.41%)
Mar 20, 2026 3.680 3.770 3.575 3.700 64,171 +0.07(+1.93%)
Mar 19, 2026 3.500 3.660 3.490 3.630 56,238 +0.13(+3.71%)
Mar 18, 2026 3.580 3.640 3.500 3.500 34,250 -0.14(-3.85%)
Mar 17, 2026 3.540 3.740 3.540 3.640 26,782 +0.10(+2.82%)
Mar 16, 2026 3.560 3.560 3.502 3.540 13,087 -0.02(-0.56%)
Mar 13, 2026 3.530 3.635 3.510 3.560 12,650 +0.03(+0.85%)
Mar 12, 2026 3.660 3.660 3.502 3.530 12,606 -0.13(-3.55%)
Mar 11, 2026 3.750 3.750 3.620 3.660 19,399 -0.09(-2.40%)
Mar 10, 2026 3.790 3.890 3.740 3.750 21,442 -0.11(-2.85%)
Mar 09, 2026 3.720 3.900 3.720 3.860 38,542 +0.14(+3.76%)
Mar 06, 2026 3.660 3.770 3.620 3.720 37,968 +0.06(+1.64%)
Mar 05, 2026 3.760 3.804 3.640 3.660 25,476 -0.15(-3.94%)
Mar 04, 2026 3.750 3.920 3.750 3.810 44,077 +0.09(+2.42%)
Mar 03, 2026 3.850 3.875 3.710 3.720 29,748 -0.18(-4.62%)
Mar 02, 2026 3.850 3.970 3.850 3.900 16,835 +0.04(+1.04%)
Feb 27, 2026 3.860 3.890 3.860 3.860 19,191 -0.03(-0.77%)
Feb 26, 2026 4.100 4.100 3.850 3.890 20,734 -0.24(-5.81%)
Feb 25, 2026 3.910 4.145 3.860 4.130 37,255 +0.23(+5.90%)
Feb 24, 2026 4.050 4.090 3.750 3.900 26,199 -0.25(-6.02%)
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%)
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.