Skip to main content
logo
SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
2.070
+0.060 (2.99%)
At close: Feb 18, 2026, 4:00 PM EST
2.070
0.00 (0.00%)
After-hours: Feb 18, 2026, 4:00 PM EST

SunCar Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 18, 20261.992.051.992.04-1.49%243,774
Feb 17, 20262.022.071.982.012.01-0.99%523,162
Feb 13, 20262.042.061.962.032.031.50%431,356
Feb 12, 20262.012.071.962.002.00-0.99%365,767
Feb 11, 20262.052.081.962.022.02-1.46%240,504
Feb 10, 20261.962.061.852.052.057.33%216,645
Feb 9, 20261.971.991.861.911.911.06%148,235
Feb 6, 20261.871.951.851.891.890.53%80,360
Feb 5, 20261.982.021.861.881.88-2.59%34,068
Feb 4, 20261.951.991.871.931.93-1.03%19,083
Feb 3, 20262.002.001.921.951.95-0.51%21,757
Feb 2, 20261.961.991.951.961.96-1.01%30,884
Jan 30, 20262.052.091.961.981.98-1.00%18,359
Jan 29, 20262.092.091.962.002.00-0.50%26,413
Jan 28, 20262.092.091.972.012.012.03%19,324
Jan 27, 20262.052.061.951.971.97-1.99%39,009
Jan 26, 20262.072.111.992.012.01-1.47%45,472
Jan 23, 20262.062.072.012.042.04-0.97%26,788
Jan 22, 20262.082.122.032.062.061.48%24,298
Jan 21, 20262.072.082.012.032.030.50%30,552
Jan 20, 20262.122.122.002.022.02-4.27%65,112
Jan 16, 20262.062.132.052.112.110.96%30,631
Jan 15, 20262.142.142.092.092.090.48%26,840
Jan 14, 20262.092.142.042.082.08-2.80%41,296
Jan 13, 20262.142.152.082.142.140.47%16,149
Jan 12, 20262.112.132.082.132.130.47%22,391
Jan 9, 20262.112.132.082.122.120.47%25,049
Jan 8, 20262.072.142.062.112.110.48%30,687
Jan 7, 20262.132.132.062.102.100.48%21,294
Jan 6, 20262.102.152.022.092.09-0.48%42,277
Jan 5, 20262.072.112.042.102.101.94%44,380
Jan 2, 20262.002.111.982.062.061.98%49,778
Dec 31, 20252.032.041.962.022.02-63,319
Dec 30, 20252.052.072.012.022.02-0.98%28,297
Dec 29, 20252.082.172.022.042.04-0.97%26,998
Dec 26, 20252.072.142.032.062.06-0.96%59,400
Dec 24, 20252.062.102.062.082.08-23,775
Dec 23, 20252.072.092.032.082.080.48%35,575
Dec 22, 20252.082.092.022.072.070.98%53,758
Dec 19, 20252.092.091.982.052.05-1.44%76,719
Dec 18, 20252.022.091.992.082.083.48%53,539
Dec 17, 20251.992.011.902.012.010.50%57,219
Dec 16, 20251.932.011.902.002.008.11%59,475
Dec 15, 20251.902.001.821.851.850.54%153,451
Dec 12, 20251.901.921.841.841.84-2.65%47,535
Dec 11, 20251.961.961.831.891.89-3.03%84,749
Dec 10, 20252.002.001.851.951.954.78%126,557
Dec 9, 20252.002.021.851.861.86-7.00%143,734
Dec 8, 20252.072.071.982.002.00-1.96%74,089
Dec 5, 20252.072.082.042.042.04-0.97%49,628