SAIC Motor Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.41	12.50	12.22	12.48	12.48	0.65%	37,408,250
May 21, 2026	12.41	12.63	12.38	12.40	12.40	0.08%	43,728,113
May 20, 2026	12.64	12.64	12.35	12.39	12.39	-1.98%	39,838,680
May 19, 2026	12.67	12.79	12.57	12.64	12.64	-0.08%	33,005,690
May 18, 2026	12.92	12.92	12.61	12.65	12.65	-2.24%	49,356,560
May 15, 2026	13.08	13.13	12.92	12.94	12.94	-0.99%	41,253,110
May 14, 2026	13.29	13.31	13.03	13.07	13.07	-1.73%	46,805,190
May 13, 2026	13.40	13.44	13.28	13.30	13.30	-0.75%	39,272,220
May 12, 2026	13.54	13.55	13.39	13.40	13.40	-1.18%	41,251,920
May 11, 2026	13.62	13.62	13.53	13.56	13.56	-0.59%	37,990,090
May 8, 2026	13.57	13.71	13.51	13.64	13.64	0.37%	41,332,070
May 7, 2026	13.68	13.70	13.57	13.59	13.59	-0.59%	36,237,020
May 6, 2026	13.77	13.78	13.61	13.67	13.67	-0.80%	50,499,310
Apr 30, 2026	13.94	13.97	13.75	13.78	13.78	0.66%	40,555,910
Apr 29, 2026	13.57	13.70	13.55	13.69	13.69	0.66%	34,019,550
Apr 28, 2026	13.69	13.69	13.57	13.60	13.60	-0.73%	35,322,550
Apr 27, 2026	13.68	13.75	13.60	13.70	13.70	-0.07%	31,009,190
Apr 24, 2026	13.86	13.87	13.67	13.71	13.71	-1.30%	40,294,000
Apr 23, 2026	13.85	13.99	13.83	13.89	13.89	0.43%	41,175,740
Apr 22, 2026	13.85	13.85	13.75	13.83	13.83	-0.07%	35,403,080
Apr 21, 2026	13.91	13.91	13.78	13.84	13.84	-0.43%	37,850,520
Apr 20, 2026	13.94	13.95	13.86	13.90	13.90	-0.14%	38,658,120
Apr 17, 2026	14.05	14.05	13.90	13.92	13.92	-0.93%	52,516,990
Apr 16, 2026	14.04	14.12	14.02	14.05	14.05	0.07%	42,962,510
Apr 15, 2026	14.14	14.16	14.03	14.04	14.04	-0.50%	36,945,490
Apr 14, 2026	14.14	14.19	14.02	14.11	14.11	-0.28%	43,974,780
Apr 13, 2026	14.06	14.18	14.01	14.15	14.15	-	31,486,440
Apr 10, 2026	14.09	14.21	14.04	14.15	14.15	0.93%	43,345,140
Apr 9, 2026	14.13	14.15	13.95	14.02	14.02	-1.48%	44,195,560
Apr 8, 2026	14.10	14.24	14.03	14.23	14.23	2.08%	55,953,550
Apr 7, 2026	14.07	14.11	13.89	13.94	13.94	-0.99%	44,219,240
Apr 3, 2026	14.32	14.33	14.06	14.08	14.08	-1.61%	43,957,140
Apr 2, 2026	14.83	14.83	14.26	14.31	14.31	-3.44%	107,388,300
Apr 1, 2026	14.76	14.84	14.62	14.82	14.82	1.58%	71,431,150
Mar 31, 2026	14.38	14.79	14.37	14.59	14.59	1.46%	65,880,330
Mar 30, 2026	14.26	14.43	14.10	14.38	14.38	-0.14%	43,446,390
Mar 27, 2026	14.28	14.46	14.26	14.40	14.40	0.35%	40,385,230
Mar 26, 2026	14.47	14.62	14.33	14.35	14.35	-1.03%	47,370,920
Mar 25, 2026	14.09	14.54	14.02	14.50	14.50	2.98%	64,741,280
Mar 24, 2026	14.05	14.11	13.73	14.08	14.08	1.08%	56,418,900
Mar 23, 2026	14.17	14.33	13.88	13.93	13.93	-2.45%	63,087,710
Mar 20, 2026	14.28	14.45	14.20	14.28	14.28	-	55,876,500
Mar 19, 2026	14.30	14.49	14.24	14.28	14.28	-0.83%	45,176,080
Mar 18, 2026	14.68	14.70	14.33	14.40	14.40	-1.57%	62,710,610
Mar 17, 2026	14.62	14.80	14.61	14.63	14.63	-0.07%	52,852,540
Mar 16, 2026	14.62	14.82	14.53	14.64	14.64	0.07%	69,484,170
Mar 13, 2026	14.36	14.70	14.31	14.63	14.63	1.60%	109,303,600
Mar 12, 2026	14.27	14.42	14.23	14.40	14.40	0.77%	54,155,280
Mar 11, 2026	14.05	14.32	14.04	14.29	14.29	1.71%	63,234,320
Mar 10, 2026	14.00	14.06	13.95	14.05	14.05	0.72%	44,144,220