SAIC Motor Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.26	14.36	14.26	14.33	14.33	0.21%	39,716,750
Feb 26, 2026	14.42	14.43	14.26	14.30	14.30	-0.76%	46,873,270
Feb 25, 2026	14.42	14.60	14.38	14.41	14.41	-0.07%	74,177,250
Feb 24, 2026	14.40	14.43	14.31	14.42	14.42	0.70%	35,460,890
Feb 13, 2026	14.38	14.44	14.31	14.32	14.32	-0.56%	39,131,160
Feb 12, 2026	14.49	14.52	14.38	14.40	14.40	-0.76%	36,430,850
Feb 11, 2026	14.47	14.55	14.46	14.51	14.51	0.21%	33,577,480
Feb 10, 2026	14.51	14.58	14.45	14.48	14.48	-0.14%	40,433,390
Feb 9, 2026	14.53	14.54	14.45	14.50	14.50	0.35%	40,931,649
Feb 6, 2026	14.42	14.53	14.33	14.45	14.45	-0.21%	40,258,560
Feb 5, 2026	14.43	14.53	14.38	14.48	14.48	0.35%	55,067,100
Feb 4, 2026	14.21	14.44	14.19	14.43	14.43	1.19%	65,650,910
Feb 3, 2026	14.15	14.28	14.10	14.26	14.26	1.49%	55,251,011
Feb 2, 2026	14.13	14.27	14.04	14.05	14.05	-0.64%	66,099,985
Jan 30, 2026	14.35	14.35	14.06	14.14	14.14	-1.60%	71,864,539
Jan 29, 2026	14.15	14.37	14.02	14.37	14.37	1.20%	121,377,400
Jan 28, 2026	14.39	14.42	14.18	14.20	14.20	-1.25%	95,182,530
Jan 27, 2026	14.58	14.62	14.34	14.38	14.38	-1.57%	82,714,529
Jan 26, 2026	14.86	14.88	14.56	14.61	14.61	-1.42%	111,643,000
Jan 23, 2026	14.96	15.12	14.78	14.82	14.82	-0.94%	185,296,100
Jan 22, 2026	15.11	15.17	14.93	14.96	14.96	-1.06%	103,293,500
Jan 21, 2026	15.24	15.25	15.10	15.12	15.12	-1.05%	75,391,380
Jan 20, 2026	15.28	15.40	15.22	15.28	15.28	0.20%	78,491,570
Jan 19, 2026	15.04	15.34	15.01	15.25	15.25	1.73%	110,304,400
Jan 16, 2026	15.30	15.46	14.75	14.99	14.99	0.81%	200,679,200
Jan 15, 2026	15.02	15.14	14.84	14.87	14.87	-1.39%	85,184,400
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