SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
9.56
+0.08 (0.84%)
Nov 21, 2024, 1:00 PM EST - Market open
SunCar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 9.85 | 9.95 | 9.34 | 9.48 | 9.48 | -5.01% | 320,337 |
| Nov 19, 2024 | 10.11 | 10.31 | 9.40 | 9.98 | 9.98 | -2.16% | 397,121 |
| Nov 18, 2024 | 9.58 | 10.25 | 9.27 | 10.20 | 10.20 | 10.63% | 404,321 |
| Nov 15, 2024 | 9.22 | 9.37 | 9.10 | 9.22 | 9.22 | -0.65% | 360,230 |
| Nov 14, 2024 | 9.25 | 9.59 | 9.10 | 9.28 | 9.28 | 0.32% | 400,410 |
| Nov 13, 2024 | 9.45 | 9.61 | 9.15 | 9.25 | 9.25 | -1.91% | 437,301 |
| Nov 12, 2024 | 9.89 | 9.93 | 9.33 | 9.43 | 9.43 | -2.78% | 376,225 |
| Nov 11, 2024 | 9.42 | 9.90 | 9.36 | 9.70 | 9.70 | 2.65% | 308,420 |
| Nov 8, 2024 | 9.79 | 10.06 | 9.35 | 9.45 | 9.45 | -3.67% | 341,945 |
| Nov 7, 2024 | 10.08 | 10.32 | 9.75 | 9.81 | 9.81 | -3.16% | 338,914 |
| Nov 6, 2024 | 10.22 | 10.61 | 9.96 | 10.13 | 10.13 | -2.60% | 342,917 |
| Nov 5, 2024 | 10.60 | 10.70 | 10.04 | 10.40 | 10.40 | -1.14% | 364,243 |
| Nov 4, 2024 | 10.07 | 11.28 | 9.79 | 10.52 | 10.52 | 3.85% | 433,214 |
| Nov 1, 2024 | 10.00 | 10.44 | 9.80 | 10.13 | 10.13 | 2.84% | 366,176 |
| Oct 31, 2024 | 9.73 | 10.02 | 9.51 | 9.85 | 9.85 | 0.10% | 353,473 |
| Oct 30, 2024 | 10.04 | 10.20 | 9.58 | 9.84 | 9.84 | -2.86% | 468,943 |
| Oct 29, 2024 | 10.44 | 10.45 | 9.59 | 10.13 | 10.13 | -2.31% | 304,821 |
| Oct 28, 2024 | 10.33 | 10.48 | 9.56 | 10.37 | 10.37 | 9.74% | 333,205 |
| Oct 25, 2024 | 10.20 | 10.30 | 9.42 | 9.45 | 9.45 | -6.99% | 341,590 |
| Oct 24, 2024 | 9.54 | 10.19 | 9.25 | 10.16 | 10.16 | 8.66% | 390,325 |
| Oct 23, 2024 | 9.84 | 10.05 | 9.24 | 9.35 | 9.35 | -5.94% | 316,653 |
| Oct 22, 2024 | 9.49 | 10.38 | 9.10 | 9.94 | 9.94 | 8.28% | 547,369 |
| Oct 21, 2024 | 9.08 | 9.31 | 8.76 | 9.18 | 9.18 | 0.99% | 329,445 |
| Oct 18, 2024 | 9.09 | 9.54 | 9.01 | 9.09 | 9.09 | -1.20% | 472,588 |
| Oct 17, 2024 | 9.45 | 9.60 | 9.13 | 9.20 | 9.20 | -3.77% | 394,360 |
| Oct 16, 2024 | 9.66 | 9.90 | 9.30 | 9.56 | 9.56 | -1.04% | 406,478 |
| Oct 15, 2024 | 9.22 | 9.86 | 9.20 | 9.66 | 9.66 | 3.98% | 419,260 |
| Oct 14, 2024 | 9.83 | 9.94 | 9.12 | 9.29 | 9.29 | -6.26% | 277,283 |
| Oct 11, 2024 | 10.16 | 10.66 | 9.76 | 9.91 | 9.91 | -2.46% | 320,547 |
| Oct 10, 2024 | 10.26 | 10.67 | 9.96 | 10.16 | 10.16 | 0.89% | 420,926 |
| Oct 9, 2024 | 9.85 | 10.08 | 9.50 | 10.07 | 10.07 | 1.31% | 207,632 |
| Oct 8, 2024 | 10.86 | 11.00 | 9.83 | 9.94 | 9.94 | -5.87% | 222,550 |
| Oct 7, 2024 | 10.39 | 10.78 | 10.28 | 10.56 | 10.56 | 0.76% | 276,321 |
| Oct 4, 2024 | 11.12 | 11.29 | 10.30 | 10.48 | 10.48 | -6.34% | 257,991 |
| Oct 3, 2024 | 11.25 | 11.67 | 11.07 | 11.19 | 11.19 | -1.93% | 245,259 |
| Oct 2, 2024 | 11.49 | 11.63 | 11.10 | 11.41 | 11.41 | 1.42% | 268,836 |
| Oct 1, 2024 | 11.50 | 11.50 | 10.55 | 11.25 | 11.25 | 2.09% | 249,888 |
| Sep 30, 2024 | 10.41 | 11.74 | 10.32 | 11.02 | 11.02 | 5.66% | 360,994 |
| Sep 27, 2024 | 10.72 | 11.03 | 10.21 | 10.43 | 10.43 | -2.71% | 413,638 |
| Sep 26, 2024 | 9.79 | 10.90 | 9.79 | 10.72 | 10.72 | 8.83% | 406,164 |
| Sep 25, 2024 | 10.00 | 10.15 | 9.85 | 9.85 | 9.85 | -0.71% | 324,912 |
| Sep 24, 2024 | 9.32 | 10.00 | 9.07 | 9.92 | 9.92 | 5.53% | 339,046 |
| Sep 23, 2024 | 9.48 | 9.65 | 9.32 | 9.40 | 9.40 | -1.57% | 207,698 |
| Sep 20, 2024 | 9.74 | 9.80 | 9.29 | 9.55 | 9.55 | -0.10% | 205,022 |
| Sep 19, 2024 | 9.68 | 9.74 | 9.40 | 9.56 | 9.56 | 3.24% | 257,831 |
| Sep 18, 2024 | 9.49 | 9.58 | 8.76 | 9.26 | 9.26 | -0.75% | 224,636 |
| Sep 17, 2024 | 9.50 | 9.79 | 8.70 | 9.33 | 9.33 | 3.67% | 217,368 |
| Sep 16, 2024 | 9.37 | 9.92 | 9.00 | 9.00 | 9.00 | -8.35% | 226,808 |
| Sep 13, 2024 | 10.29 | 10.33 | 9.70 | 9.82 | 9.82 | -5.39% | 215,971 |
| Sep 12, 2024 | 11.00 | 11.00 | 10.15 | 10.38 | 10.38 | -4.77% | 198,266 |
| Sep 11, 2024 | 10.03 | 11.06 | 10.00 | 10.90 | 10.90 | 9.11% | 231,130 |
| Sep 10, 2024 | 10.04 | 10.18 | 9.85 | 9.99 | 9.99 | 0.81% | 215,664 |
| Sep 9, 2024 | 9.97 | 10.19 | 9.89 | 9.91 | 9.91 | -1.10% | 219,936 |
| Sep 6, 2024 | 9.67 | 10.09 | 9.67 | 10.02 | 10.02 | 3.51% | 227,570 |
| Sep 5, 2024 | 10.20 | 10.39 | 9.63 | 9.68 | 9.68 | -5.47% | 206,736 |
| Sep 4, 2024 | 9.56 | 10.24 | 9.55 | 10.24 | 10.24 | 6.56% | 243,985 |
| Sep 3, 2024 | 10.32 | 10.49 | 9.60 | 9.61 | 9.61 | -7.68% | 208,479 |
| Aug 30, 2024 | 10.60 | 10.60 | 10.26 | 10.41 | 10.41 | 2.76% | 248,055 |
| Aug 29, 2024 | 10.10 | 10.41 | 10.10 | 10.13 | 10.13 | -0.49% | 198,860 |
| Aug 28, 2024 | 10.39 | 10.39 | 10.00 | 10.18 | 10.18 | 0.20% | 221,720 |
| Aug 27, 2024 | 9.86 | 10.35 | 9.59 | 10.16 | 10.16 | 2.73% | 225,808 |
| Aug 26, 2024 | 10.11 | 10.40 | 9.66 | 9.89 | 9.89 | -3.98% | 201,790 |
| Aug 23, 2024 | 10.34 | 10.43 | 10.11 | 10.30 | 10.30 | -0.87% | 237,009 |
| Aug 22, 2024 | 10.38 | 10.90 | 9.81 | 10.39 | 10.39 | 1.56% | 244,753 |
| Aug 21, 2024 | 10.20 | 10.45 | 9.85 | 10.23 | 10.23 | -0.29% | 242,077 |
| Aug 20, 2024 | 10.16 | 11.00 | 10.02 | 10.26 | 10.26 | 1.48% | 274,155 |
| Aug 19, 2024 | 9.96 | 10.30 | 9.80 | 10.11 | 10.11 | 2.22% | 285,580 |
| Aug 16, 2024 | 9.61 | 10.34 | 9.13 | 9.89 | 9.89 | 6.23% | 302,346 |
| Aug 15, 2024 | 9.23 | 9.60 | 9.06 | 9.31 | 9.31 | 0.65% | 212,952 |
| Aug 14, 2024 | 9.60 | 9.60 | 9.09 | 9.25 | 9.25 | -2.01% | 207,468 |
| Aug 13, 2024 | 9.39 | 9.78 | 9.18 | 9.44 | 9.44 | -0.42% | 219,667 |
| Aug 12, 2024 | 9.05 | 9.62 | 9.05 | 9.48 | 9.48 | 4.18% | 268,133 |
| Aug 9, 2024 | 8.97 | 9.55 | 8.97 | 9.10 | 9.10 | 1.00% | 253,689 |
| Aug 8, 2024 | 9.04 | 9.40 | 8.72 | 9.01 | 9.01 | -0.88% | 197,048 |
| Aug 7, 2024 | 10.00 | 10.03 | 8.99 | 9.09 | 9.09 | -7.06% | 234,863 |
| Aug 6, 2024 | 9.83 | 10.02 | 9.57 | 9.78 | 9.78 | -1.81% | 211,245 |
| Aug 5, 2024 | 9.01 | 9.96 | 9.01 | 9.96 | 9.96 | 8.14% | 272,540 |
| Aug 2, 2024 | 9.10 | 9.41 | 8.80 | 9.21 | 9.21 | 0.66% | 285,048 |
| Aug 1, 2024 | 9.61 | 9.72 | 9.15 | 9.15 | 9.15 | -5.18% | 210,529 |
| Jul 31, 2024 | 9.79 | 10.00 | 9.57 | 9.65 | 9.65 | -0.52% | 257,793 |
| Jul 30, 2024 | 9.24 | 9.94 | 9.10 | 9.70 | 9.70 | 5.78% | 285,684 |
| Jul 29, 2024 | 10.39 | 10.39 | 9.00 | 9.17 | 9.17 | -2.45% | 252,949 |
| Jul 26, 2024 | 9.18 | 9.78 | 8.97 | 9.40 | 9.40 | 4.33% | 283,169 |
| Jul 25, 2024 | 9.11 | 9.50 | 8.90 | 9.01 | 9.01 | -2.07% | 266,072 |
| Jul 24, 2024 | 9.07 | 9.50 | 9.00 | 9.20 | 9.20 | 0.66% | 242,122 |
| Jul 23, 2024 | 9.60 | 10.26 | 8.96 | 9.14 | 9.14 | -6.06% | 220,043 |
| Jul 22, 2024 | 9.25 | 9.96 | 8.93 | 9.73 | 9.73 | 7.51% | 302,042 |
| Jul 19, 2024 | 8.70 | 9.31 | 8.41 | 9.05 | 9.05 | 4.26% | 278,520 |
| Jul 18, 2024 | 9.05 | 9.15 | 8.50 | 8.68 | 8.68 | -4.41% | 200,244 |
| Jul 17, 2024 | 8.50 | 9.79 | 8.45 | 9.08 | 9.08 | 7.46% | 307,018 |
| Jul 16, 2024 | 8.33 | 8.70 | 8.25 | 8.45 | 8.45 | -0.59% | 237,783 |
| Jul 15, 2024 | 9.09 | 9.09 | 8.25 | 8.50 | 8.50 | -4.49% | 206,305 |
| Jul 12, 2024 | 9.00 | 9.30 | 8.72 | 8.90 | 8.90 | -0.67% | 212,633 |
| Jul 11, 2024 | 8.50 | 8.99 | 8.46 | 8.96 | 8.96 | 5.41% | 296,426 |
| Jul 10, 2024 | 8.45 | 8.97 | 8.40 | 8.50 | 8.50 | -0.47% | 230,416 |
| Jul 9, 2024 | 8.87 | 9.20 | 8.49 | 8.54 | 8.54 | -4.04% | 217,075 |
| Jul 8, 2024 | 8.89 | 9.19 | 8.59 | 8.90 | 8.90 | -2.09% | 231,357 |
| Jul 5, 2024 | 9.02 | 9.30 | 8.87 | 9.09 | 9.09 | -1.20% | 205,639 |
| Jul 3, 2024 | 8.30 | 9.29 | 8.10 | 9.20 | 9.20 | 8.62% | 155,270 |
| Jul 2, 2024 | 8.89 | 9.00 | 7.98 | 8.47 | 8.47 | -4.83% | 206,696 |