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)

4.440 -0.100 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 3.500 3.540 3.490 3.490 20,568 -0.08(-2.24%)
Nov 28, 2025 3.670 3.670 3.490 3.570 17,596 -0.07(-1.92%)
Nov 26, 2025 3.470 3.690 3.420 3.640 45,336 +0.17(+4.90%)
Nov 25, 2025 3.340 3.500 3.335 3.470 26,400 +0.13(+3.89%)
Nov 24, 2025 3.330 3.470 3.290 3.340 77,693 +0.03(+0.91%)
Nov 21, 2025 3.050 3.310 3.050 3.310 39,469 +0.21(+6.60%)
Nov 20, 2025 3.150 3.150 3.090 3.105 23,613 -0.06(-1.74%)
Nov 19, 2025 3.190 3.190 3.135 3.160 10,261 -0.01(-0.32%)
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%)
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.