SAIC Motor Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	35,041,430
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%	28,209,210
Aug 20, 2026	9.99	10.19	9.98	10.18	10.18	1.90%	42,915,490
Aug 19, 2026	10.00	10.06	9.96	9.99	9.99	-0.20%	35,380,580
Aug 18, 2026	10.04	10.07	9.93	10.01	10.01	-0.60%	37,314,544
Aug 17, 2026	10.07	10.10	9.98	10.07	10.07	-0.30%	31,662,790
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