SAIC Motor Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	15.49	15.57	15.02	15.08	15.08	-2.65%	128,576,416
Jan 13, 2026	15.59	15.97	15.44	15.49	15.49	0.45%	105,797,300
Jan 12, 2026	15.40	15.45	15.32	15.42	15.42	0.13%	61,720,360
Jan 9, 2026	15.41	15.66	15.34	15.40	15.40	0.20%	71,233,616
Jan 8, 2026	15.40	15.47	15.34	15.37	15.37	0.46%	45,346,975
Jan 7, 2026	15.51	15.51	15.28	15.30	15.30	-1.54%	57,651,770
Jan 6, 2026	15.23	15.55	15.21	15.54	15.54	1.83%	68,291,640
Jan 5, 2026	15.25	15.29	15.15	15.26	15.26	0.26%	51,579,730
Dec 31, 2025	15.36	15.49	15.22	15.22	15.22	-0.85%	34,461,760
Dec 30, 2025	15.34	15.39	15.24	15.35	15.35	-0.13%	31,057,860
Dec 29, 2025	15.50	15.52	15.35	15.37	15.37	-0.77%	37,078,878
Dec 26, 2025	15.41	15.64	15.40	15.49	15.49	0.32%	39,319,570
Dec 25, 2025	15.43	15.51	15.37	15.44	15.44	-	26,091,430
Dec 24, 2025	15.46	15.49	15.35	15.44	15.44	-0.32%	34,909,260
Dec 23, 2025	15.58	15.59	15.45	15.49	15.49	-0.64%	32,821,280
Dec 22, 2025	15.72	15.84	15.58	15.59	15.59	-0.76%	50,996,240
Dec 19, 2025	15.48	15.74	15.46	15.71	15.71	1.49%	47,179,680
Dec 18, 2025	15.61	15.61	15.47	15.48	15.48	-1.09%	39,258,110
Dec 17, 2025	15.61	15.72	15.53	15.65	15.65	-0.06%	45,657,021
Dec 16, 2025	15.81	15.92	15.61	15.66	15.66	-0.89%	70,830,500
Dec 15, 2025	15.60	15.87	15.46	15.80	15.80	0.51%	100,237,900
Dec 12, 2025	15.44	15.82	15.22	15.72	15.72	1.55%	151,190,700
Dec 11, 2025	15.28	15.54	15.23	15.48	15.48	0.85%	72,656,440
Dec 10, 2025	15.11	15.36	15.01	15.35	15.35	1.32%	48,447,140
Dec 9, 2025	15.21	15.39	15.13	15.15	15.15	-0.59%	53,008,970
Dec 8, 2025	15.51	15.52	15.22	15.24	15.24	-1.36%	76,618,190
Dec 5, 2025	15.38	15.48	15.33	15.45	15.45	0.65%	49,506,430
Dec 4, 2025	15.40	15.54	15.10	15.35	15.35	-0.20%	64,618,430
Dec 3, 2025	15.44	15.58	15.31	15.38	15.38	-0.90%	50,823,440
Dec 2, 2025	15.46	15.87	15.40	15.52	15.52	0.32%	100,434,800
Dec 1, 2025	15.42	15.75	15.28	15.47	15.47	3.34%	178,346,900
Nov 28, 2025	14.86	15.00	14.81	14.97	14.97	0.74%	45,610,470
Nov 27, 2025	14.87	15.02	14.80	14.86	14.86	-	29,798,826
Nov 26, 2025	14.93	15.01	14.82	14.86	14.86	-0.40%	31,400,680
Nov 25, 2025	14.87	15.00	14.78	14.92	14.92	0.88%	41,040,190
Nov 24, 2025	14.90	14.91	14.73	14.79	14.79	0.61%	41,258,480
Nov 21, 2025	14.90	14.98	14.70	14.70	14.70	-2.13%	55,714,434
Nov 20, 2025	15.31	15.38	15.01	15.02	15.02	-1.83%	58,276,350
Nov 19, 2025	15.38	15.45	15.20	15.30	15.30	-0.52%	44,737,870
Nov 18, 2025	15.63	15.68	15.35	15.38	15.38	-1.79%	61,525,380
Nov 17, 2025	15.77	15.83	15.65	15.66	15.66	-0.95%	29,945,930
Nov 14, 2025	15.87	15.97	15.81	15.81	15.81	-0.69%	27,116,810
Nov 13, 2025	15.67	15.97	15.66	15.92	15.92	1.66%	43,210,700
Nov 12, 2025	15.91	15.91	15.60	15.66	15.66	-1.51%	57,178,180
Nov 11, 2025	16.08	16.09	15.88	15.90	15.90	-1.12%	38,736,310
Nov 10, 2025	15.97	16.17	15.91	16.08	16.08	0.69%	42,371,750
Nov 7, 2025	15.85	16.06	15.79	15.97	15.97	0.57%	37,721,260
Nov 6, 2025	15.87	15.97	15.87	15.88	15.88	-0.13%	41,201,170
Nov 5, 2025	15.90	15.96	15.73	15.90	15.90	-0.44%	54,162,370
Nov 4, 2025	16.20	16.26	15.95	15.97	15.97	-1.54%	55,662,750