SAIC Motor Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	10.15	10.19	10.10	10.10	10.10	-0.69%	28,286,280
Aug 13, 2026	10.37	10.37	10.16	10.17	10.17	-1.93%	39,641,510
Aug 12, 2026	10.29	10.39	10.23	10.37	10.37	0.68%	34,215,351
Aug 11, 2026	10.50	10.52	10.29	10.30	10.30	-1.72%	51,820,736
Aug 10, 2026	10.48	10.61	10.43	10.48	10.48	0.29%	50,553,665
Aug 7, 2026	10.54	10.56	10.40	10.45	10.45	-0.51%	46,042,950
Aug 6, 2026	10.90	10.93	10.66	10.77	10.50	-0.83%	58,247,812
Aug 5, 2026	11.00	11.03	10.83	10.86	10.59	-1.09%	55,986,862
Aug 4, 2026	11.22	11.27	10.96	10.98	10.71	-2.40%	67,874,192
Aug 3, 2026	11.18	11.37	11.17	11.25	10.97	-0.62%	62,380,473
Jul 31, 2026	11.00	11.33	10.95	11.32	11.04	1.52%	88,726,008
Jul 30, 2026	10.78	11.16	10.73	11.15	10.87	3.53%	84,867,447
Jul 29, 2026	10.59	10.85	10.56	10.77	10.50	1.80%	58,928,423
Jul 28, 2026	10.40	10.58	10.38	10.58	10.32	1.34%	44,852,266
Jul 27, 2026	10.38	10.53	10.37	10.44	10.18	0.58%	37,169,910
Jul 24, 2026	10.47	10.64	10.38	10.38	10.12	-2.17%	40,401,810
Jul 23, 2026	10.49	10.62	10.42	10.61	10.35	0.76%	37,830,061
Jul 22, 2026	10.44	10.54	10.29	10.53	10.27	0.67%	56,768,095
Jul 21, 2026	10.60	10.81	10.43	10.46	10.20	-1.32%	87,625,462
Jul 20, 2026	10.30	10.61	10.30	10.60	10.34	2.02%	73,224,760
Jul 17, 2026	10.51	10.66	10.31	10.39	10.13	-1.24%	60,204,863
Jul 16, 2026	10.30	10.60	10.24	10.52	10.26	1.74%	64,223,255
Jul 15, 2026	10.02	10.38	10.00	10.34	10.08	2.89%	65,128,597
Jul 14, 2026	9.90	10.07	9.86	10.05	9.80	1.11%	48,330,253
Jul 13, 2026	10.01	10.06	9.89	9.94	9.69	-1.78%	52,027,000
Jul 10, 2026	9.92	10.25	9.82	10.12	9.87	2.12%	71,374,913
Jul 9, 2026	10.01	10.01	9.86	9.91	9.67	-1.10%	43,014,472
Jul 8, 2026	10.08	10.16	9.95	10.02	9.77	-1.09%	36,374,801
Jul 7, 2026	10.26	10.32	10.05	10.13	9.88	-1.27%	52,817,820
Jul 6, 2026	10.13	10.27	10.03	10.26	10.01	1.48%	63,094,061
Jul 3, 2026	9.90	10.17	9.88	10.11	9.86	2.33%	76,465,056
Jul 2, 2026	9.84	10.08	9.80	9.88	9.64	1.02%	79,819,884
Jul 1, 2026	9.75	9.89	9.65	9.78	9.54	0.20%	57,537,726
Jun 30, 2026	9.76	9.85	9.62	9.76	9.52	-0.61%	54,858,740
Jun 29, 2026	9.66	9.88	9.44	9.82	9.58	0.92%	77,127,895
Jun 26, 2026	10.05	10.07	9.73	9.73	9.49	-3.28%	65,802,094
Jun 25, 2026	10.05	10.20	9.97	10.06	9.81	-0.20%	68,760,591
Jun 24, 2026	10.38	10.40	10.07	10.08	9.83	-2.23%	60,545,440
Jun 23, 2026	10.45	10.73	10.28	10.31	10.06	-1.81%	74,222,710
Jun 22, 2026	10.46	10.55	10.18	10.50	10.24	0.38%	76,147,831
Jun 18, 2026	10.57	10.62	10.33	10.46	10.20	-0.95%	88,227,100
Jun 17, 2026	10.60	10.63	10.45	10.56	10.30	-0.85%	77,414,200
Jun 16, 2026	10.79	10.82	10.63	10.65	10.39	-1.30%	68,464,440
Jun 15, 2026	10.97	11.12	10.72	10.79	10.52	-1.19%	107,081,900
Jun 12, 2026	10.86	11.03	10.81	10.92	10.65	0.46%	145,131,900
Jun 11, 2026	11.03	11.08	10.71	10.87	10.60	-1.98%	95,445,490
Jun 10, 2026	11.25	11.30	11.00	11.09	10.82	-2.03%	65,232,300
Jun 9, 2026	11.51	11.53	11.24	11.32	11.04	-1.31%	45,367,927
Jun 8, 2026	11.67	11.77	11.41	11.47	11.19	-2.55%	51,850,986
Jun 5, 2026	11.78	11.91	11.75	11.77	11.48	-0.42%	33,694,750