Skip to main content
logo
SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
2.100
+0.080 (3.96%)
At close: Nov 26, 2025, 4:00 PM EST
2.050
-0.050 (-2.38%)
After-hours: Nov 26, 2025, 7:56 PM EST

SunCar Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252.002.131.932.102.103.96%122,530
Nov 25, 20251.872.021.842.022.029.19%71,861
Nov 24, 20251.901.901.791.851.851.65%48,962
Nov 21, 20251.821.921.801.821.82-67,036
Nov 20, 20251.871.871.791.821.82-78,289
Nov 19, 20251.821.841.791.821.820.55%67,729
Nov 18, 20251.801.841.781.811.81-1.09%82,384
Nov 17, 20251.801.841.741.831.831.10%66,818
Nov 14, 20251.871.911.541.811.81-5.24%215,988
Nov 13, 20251.881.951.841.911.912.69%101,622
Nov 12, 20251.901.961.841.861.86-2.62%144,104
Nov 11, 20251.911.971.861.911.91-0.52%80,330
Nov 10, 20251.962.001.881.921.92-2.04%133,130
Nov 7, 20252.012.011.851.961.960.51%72,183
Nov 6, 20251.932.031.891.951.953.17%172,766
Nov 5, 20251.881.891.841.891.891.61%28,253
Nov 4, 20251.851.911.841.861.86-2.11%83,549
Nov 3, 20251.901.921.841.901.900.53%112,315
Oct 31, 20251.932.021.851.891.89-4.55%149,790
Oct 30, 20252.202.201.901.981.98-5.71%445,664
Oct 29, 20252.002.701.962.102.100.96%1,834,864
Oct 28, 20252.062.181.782.082.0811.23%1,692,250
Oct 27, 20251.932.091.871.871.87-5.08%4,397,174
Oct 24, 20251.942.001.911.971.971.03%108,198
Oct 23, 20251.912.001.861.951.952.63%41,607
Oct 22, 20251.972.011.871.901.90-5.47%89,722
Oct 21, 20252.062.071.952.012.01-1.47%105,205
Oct 20, 20252.102.152.002.042.04-0.97%143,357
Oct 17, 20252.012.432.012.062.068.42%497,844
Oct 16, 20252.052.101.871.901.90-3.06%135,551
Oct 15, 20252.102.131.921.961.96-7.98%333,263
Oct 14, 20252.152.182.102.132.13-2.74%47,181
Oct 13, 20252.152.262.122.192.191.39%54,550
Oct 10, 20252.322.402.102.162.16-7.30%121,979
Oct 9, 20252.342.402.272.332.33-0.43%30,892
Oct 8, 20252.422.422.292.342.34-0.85%42,965
Oct 7, 20252.352.442.302.362.36-0.42%43,646
Oct 6, 20252.432.432.342.372.37-37,843
Oct 3, 20252.312.452.312.372.370.42%47,431
Oct 2, 20252.372.462.302.362.36-0.84%52,672
Oct 1, 20252.412.472.352.382.38-3.88%52,055
Sep 30, 20252.442.552.412.482.480.24%44,989
Sep 29, 20252.442.522.392.472.471.23%34,533
Sep 26, 20252.432.532.412.442.44-0.81%16,465
Sep 25, 20252.422.592.402.462.460.41%39,015
Sep 24, 20252.572.572.332.452.45-1.21%79,595
Sep 23, 20252.542.602.402.482.48-1.98%72,468
Sep 22, 20252.562.642.522.532.53-2.32%42,257
Sep 19, 20252.642.722.572.592.59-3.00%76,098
Sep 18, 20252.752.792.642.672.670.38%217,292