SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
4.870
-0.400 (-7.59%)
Feb 21, 2025, 4:00 PM EST - Market closed
SunCar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.30 | 5.35 | 4.86 | 4.87 | 4.87 | -7.59% | 308,704 |
| Feb 20, 2025 | 5.17 | 5.27 | 5.13 | 5.27 | 5.27 | 3.33% | 393,393 |
| Feb 19, 2025 | 5.00 | 5.25 | 5.00 | 5.10 | 5.10 | 2.00% | 388,870 |
| Feb 18, 2025 | 5.02 | 5.15 | 4.82 | 5.00 | 5.00 | -0.79% | 320,594 |
| Feb 14, 2025 | 5.21 | 5.26 | 4.98 | 5.04 | 5.04 | -2.70% | 503,377 |
| Feb 13, 2025 | 5.16 | 5.30 | 5.02 | 5.18 | 5.18 | -0.58% | 501,920 |
| Feb 12, 2025 | 5.08 | 5.30 | 4.90 | 5.21 | 5.21 | 4.20% | 848,518 |
| Feb 11, 2025 | 4.82 | 5.40 | 4.76 | 5.00 | 5.00 | 5.49% | 1,111,268 |
| Feb 10, 2025 | 4.75 | 4.93 | 4.48 | 4.74 | 4.74 | -0.42% | 1,003,430 |
| Feb 7, 2025 | 5.49 | 5.50 | 4.15 | 4.76 | 4.76 | -9.33% | 2,800,657 |
| Feb 6, 2025 | 6.22 | 6.39 | 5.18 | 5.25 | 5.25 | -37.80% | 5,112,458 |
| Feb 5, 2025 | 8.51 | 9.02 | 7.50 | 8.44 | 8.44 | -18.06% | 1,001,458 |
| Feb 4, 2025 | 10.19 | 10.61 | 9.63 | 10.30 | 10.30 | 1.48% | 886,258 |
| Feb 3, 2025 | 9.84 | 10.19 | 9.64 | 10.15 | 10.15 | 1.20% | 666,132 |
| Jan 31, 2025 | 10.26 | 10.50 | 9.87 | 10.03 | 10.03 | -2.24% | 535,030 |
| Jan 30, 2025 | 9.25 | 10.43 | 9.25 | 10.26 | 10.26 | 10.09% | 548,406 |
| Jan 29, 2025 | 9.60 | 9.68 | 9.22 | 9.32 | 9.32 | -1.69% | 523,888 |
| Jan 28, 2025 | 9.57 | 9.70 | 9.27 | 9.48 | 9.48 | -2.97% | 515,799 |
| Jan 27, 2025 | 9.40 | 9.77 | 9.32 | 9.77 | 9.77 | 2.41% | 506,603 |
| Jan 24, 2025 | 9.59 | 9.70 | 9.19 | 9.54 | 9.54 | 0.85% | 554,710 |
| Jan 23, 2025 | 9.26 | 9.78 | 9.13 | 9.46 | 9.46 | 0.64% | 594,296 |
| Jan 22, 2025 | 9.16 | 9.55 | 9.01 | 9.40 | 9.40 | 0.21% | 667,992 |
| Jan 21, 2025 | 9.29 | 9.90 | 9.07 | 9.38 | 9.38 | -0.42% | 687,357 |
| Jan 17, 2025 | 9.90 | 10.00 | 9.42 | 9.42 | 9.42 | -4.27% | 615,479 |
| Jan 16, 2025 | 9.54 | 9.90 | 9.20 | 9.84 | 9.84 | 2.82% | 638,011 |
| Jan 15, 2025 | 9.19 | 9.77 | 9.19 | 9.57 | 9.57 | 3.91% | 653,958 |
| Jan 14, 2025 | 9.54 | 10.11 | 9.13 | 9.21 | 9.21 | -6.40% | 663,066 |
| Jan 13, 2025 | 9.14 | 9.97 | 9.10 | 9.84 | 9.84 | 6.26% | 621,464 |
| Jan 10, 2025 | 9.10 | 9.40 | 8.96 | 9.26 | 9.26 | 0.22% | 532,477 |
| Jan 8, 2025 | 9.63 | 9.80 | 9.05 | 9.24 | 9.24 | 0.76% | 576,958 |
| Jan 7, 2025 | 9.65 | 9.65 | 9.00 | 9.17 | 9.17 | -2.13% | 615,864 |
| Jan 6, 2025 | 9.00 | 9.50 | 8.90 | 9.37 | 9.37 | 2.74% | 501,235 |
| Jan 3, 2025 | 9.30 | 9.60 | 8.97 | 9.12 | 9.12 | 1.22% | 510,361 |
| Jan 2, 2025 | 9.35 | 10.12 | 9.00 | 9.01 | 9.01 | -6.63% | 543,523 |
| Dec 31, 2024 | 9.32 | 9.98 | 9.29 | 9.65 | 9.65 | 2.01% | 537,275 |
| Dec 30, 2024 | 9.66 | 9.70 | 9.07 | 9.46 | 9.46 | -1.15% | 527,142 |
| Dec 27, 2024 | 9.49 | 9.80 | 9.28 | 9.57 | 9.57 | 3.13% | 417,082 |
| Dec 26, 2024 | 9.26 | 9.70 | 9.22 | 9.28 | 9.28 | -0.75% | 396,349 |
| Dec 24, 2024 | 8.93 | 9.53 | 8.93 | 9.35 | 9.35 | 4.59% | 252,950 |
| Dec 23, 2024 | 9.41 | 9.45 | 8.70 | 8.94 | 8.94 | -4.39% | 341,934 |
| Dec 20, 2024 | 8.72 | 9.43 | 8.57 | 9.35 | 9.35 | 5.89% | 313,766 |
| Dec 19, 2024 | 8.70 | 8.92 | 8.62 | 8.83 | 8.83 | 1.49% | 278,940 |
| Dec 18, 2024 | 9.17 | 9.40 | 8.70 | 8.70 | 8.70 | -1.58% | 299,501 |
| Dec 17, 2024 | 8.79 | 8.95 | 8.65 | 8.84 | 8.84 | 0.91% | 300,043 |
| Dec 16, 2024 | 8.33 | 9.20 | 8.33 | 8.76 | 8.76 | 4.41% | 331,282 |
| Dec 13, 2024 | 8.60 | 8.99 | 8.31 | 8.39 | 8.39 | -2.67% | 315,866 |
| Dec 12, 2024 | 8.71 | 9.03 | 8.53 | 8.62 | 8.62 | -2.27% | 324,653 |
| Dec 11, 2024 | 8.50 | 8.95 | 8.27 | 8.82 | 8.82 | 1.97% | 325,707 |
| Dec 10, 2024 | 9.52 | 9.52 | 8.55 | 8.65 | 8.65 | -7.19% | 305,745 |
| Dec 9, 2024 | 9.48 | 9.80 | 9.25 | 9.32 | 9.32 | -2.20% | 313,741 |
| Dec 6, 2024 | 9.45 | 9.62 | 9.32 | 9.53 | 9.53 | -1.14% | 345,616 |
| Dec 5, 2024 | 9.75 | 10.10 | 9.49 | 9.64 | 9.64 | -3.02% | 360,522 |
| Dec 4, 2024 | 9.68 | 10.20 | 9.50 | 9.94 | 9.94 | 3.87% | 329,801 |
| Dec 3, 2024 | 9.51 | 10.37 | 9.41 | 9.57 | 9.57 | -0.52% | 320,418 |
| Dec 2, 2024 | 10.51 | 10.51 | 9.52 | 9.62 | 9.62 | -7.68% | 361,310 |
| Nov 29, 2024 | 10.26 | 10.50 | 10.16 | 10.42 | 10.42 | -0.48% | 164,871 |
| Nov 27, 2024 | 9.99 | 10.58 | 9.89 | 10.47 | 10.47 | 5.44% | 350,688 |
| Nov 26, 2024 | 10.07 | 10.15 | 9.50 | 9.93 | 9.93 | -2.55% | 303,778 |
| Nov 25, 2024 | 10.25 | 10.70 | 10.03 | 10.19 | 10.19 | -2.30% | 273,308 |
| Nov 22, 2024 | 9.65 | 10.73 | 9.40 | 10.43 | 10.43 | 9.10% | 367,926 |
| Nov 21, 2024 | 9.50 | 9.85 | 9.32 | 9.56 | 9.56 | 0.84% | 299,284 |
| 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 |