SAIC Motor Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	10.73	10.80	10.64	10.68	10.68	-0.28%	31,367,146
Nov 4, 2026	10.81	10.89	10.62	10.71	10.71	-0.56%	38,880,336
Nov 3, 2026	10.59	10.80	10.55	10.77	10.77	1.80%	41,539,337
Nov 2, 2026	10.22	10.65	10.20	10.58	10.58	3.52%	57,713,710
Oct 30, 2026	10.60	10.60	10.15	10.22	10.22	-5.81%	68,375,800
Oct 29, 2026	10.91	10.95	10.81	10.85	10.85	-0.46%	23,336,468
Oct 28, 2026	10.87	10.98	10.83	10.90	10.90	0.93%	31,987,755
Oct 27, 2026	10.84	10.94	10.80	10.80	10.80	-0.64%	29,132,425
Oct 26, 2026	10.63	10.88	10.61	10.87	10.87	1.87%	40,878,194
Oct 23, 2026	10.42	10.72	10.36	10.67	10.67	2.11%	43,593,351
Oct 22, 2026	10.56	10.56	10.42	10.45	10.45	-1.04%	30,264,492
Oct 21, 2026	10.76	10.79	10.53	10.56	10.56	-1.58%	26,181,033
Oct 20, 2026	10.82	10.89	10.65	10.73	10.73	-1.01%	29,863,784
Oct 19, 2026	10.87	10.92	10.78	10.84	10.84	-0.28%	25,976,340
Oct 16, 2026	10.77	10.95	10.74	10.87	10.87	1.30%	40,809,010
Oct 15, 2026	10.71	10.78	10.56	10.73	10.73	-0.46%	37,639,537
Oct 14, 2026	10.78	10.81	10.70	10.78	10.78	0.19%	26,586,000
Oct 13, 2026	10.80	10.87	10.69	10.76	10.76	-1.10%	32,098,920
Oct 12, 2026	10.87	10.98	10.79	10.88	10.88	0.46%	29,498,762
Oct 9, 2026	10.90	11.00	10.80	10.83	10.83	-0.91%	35,124,408
Oct 8, 2026	10.89	11.16	10.87	10.93	10.93	0.46%	52,687,343
Sep 30, 2026	10.71	10.95	10.67	10.88	10.88	1.59%	40,668,370
Sep 29, 2026	10.76	10.84	10.67	10.71	10.71	-0.56%	32,344,850
Sep 28, 2026	10.70	10.90	10.69	10.77	10.77	0.47%	37,372,987
Sep 24, 2026	10.83	10.93	10.71	10.72	10.72	-1.38%	32,406,774
Sep 23, 2026	11.05	11.06	10.87	10.87	10.87	-1.81%	39,176,746
Sep 22, 2026	11.08	11.10	11.01	11.07	11.07	0.09%	30,471,361
Sep 21, 2026	11.10	11.10	11.01	11.06	11.06	-0.36%	33,520,843
Sep 18, 2026	11.16	11.22	11.04	11.10	11.10	-0.80%	46,968,331
Sep 17, 2026	11.25	11.35	11.15	11.19	11.19	-0.97%	46,926,717
Sep 16, 2026	11.30	11.37	11.06	11.30	11.30	-0.26%	69,305,522
Sep 15, 2026	11.60	11.73	11.30	11.33	11.33	-2.58%	92,211,066
Sep 14, 2026	11.73	11.89	11.63	11.63	11.63	-0.77%	115,846,973
Sep 11, 2026	11.09	11.84	11.09	11.72	11.72	5.11%	222,907,485
Sep 10, 2026	10.91	11.19	10.81	11.15	11.15	2.01%	94,998,499
Sep 9, 2026	10.71	10.99	10.67	10.93	10.93	2.05%	66,668,577
Sep 8, 2026	10.60	10.72	10.56	10.71	10.71	1.23%	43,638,038
Sep 7, 2026	10.47	10.60	10.44	10.58	10.58	1.05%	41,165,893
Sep 4, 2026	10.37	10.54	10.36	10.47	10.47	1.26%	41,686,963
Sep 3, 2026	10.32	10.41	10.32	10.34	10.34	-0.19%	25,004,800
Sep 2, 2026	10.46	10.50	10.30	10.36	10.36	-1.24%	31,884,100
Sep 1, 2026	10.35	10.54	10.34	10.49	10.49	0.87%	45,125,515
Aug 31, 2026	10.37	10.42	10.31	10.40	10.40	0.58%	45,270,443
Aug 28, 2026	10.22	10.36	10.18	10.34	10.34	0.98%	31,326,092
Aug 27, 2026	10.40	10.40	10.21	10.24	10.24	-1.44%	35,304,284
Aug 26, 2026	10.30	10.45	10.27	10.39	10.39	0.78%	32,798,900
Aug 25, 2026	10.23	10.32	10.19	10.31	10.31	1.18%	35,041,436
Aug 24, 2026	10.16	10.27	10.11	10.19	10.19	0.49%	31,358,275
Aug 21, 2026	10.15	10.15	10.03	10.14	10.14	-0.39%	28,209,212
Aug 20, 2026	9.99	10.19	9.98	10.18	10.18	1.90%	42,915,494