Skip to main content
logo
SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
2.700
-0.040 (-1.46%)
At close: Sep 12, 2025, 4:00 PM EDT
2.670
-0.030 (-1.11%)
After-hours: Sep 12, 2025, 4:53 PM EDT

SunCar Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252.752.792.632.702.70-1.46%64,017
Sep 11, 20252.602.812.602.742.743.01%133,732
Sep 10, 20252.642.822.622.662.66-0.56%88,639
Sep 9, 20252.752.752.632.682.68-0.56%46,739
Sep 8, 20252.622.772.602.692.691.89%49,275
Sep 5, 20252.692.832.572.642.640.38%59,948
Sep 4, 20252.832.842.562.632.63-6.41%49,784
Sep 3, 20252.822.932.662.812.81-1.40%200,203
Sep 2, 20252.532.852.522.852.859.62%90,138
Aug 29, 20252.502.652.432.602.605.26%63,208
Aug 28, 20252.502.592.472.472.47-0.80%55,022
Aug 27, 20252.582.652.402.492.495.96%192,245
Aug 26, 20252.452.472.322.352.35-0.42%49,483
Aug 25, 20252.432.432.282.362.361.29%19,040
Aug 22, 20252.272.442.272.332.331.75%42,028
Aug 21, 20252.352.372.282.292.29-0.87%33,081
Aug 20, 20252.302.372.212.312.31-0.86%31,554
Aug 19, 20252.412.442.292.332.330.43%33,740
Aug 18, 20252.332.332.262.322.322.20%16,056
Aug 15, 20252.292.422.242.272.27-3.81%92,633
Aug 14, 20252.342.362.202.362.363.51%21,172
Aug 13, 20252.292.302.152.282.282.24%24,062
Aug 12, 20252.202.292.152.232.231.36%25,318
Aug 11, 20252.192.252.162.202.20-1.35%17,289
Aug 8, 20252.252.292.162.232.23-1.33%83,421
Aug 7, 20252.212.272.172.262.261.80%34,141
Aug 6, 20252.182.242.162.222.222.30%30,208
Aug 5, 20252.202.292.122.172.17-3.13%63,071
Aug 4, 20252.292.302.152.242.242.28%69,117
Aug 1, 20252.212.282.132.192.19-1.79%144,999
Jul 31, 20252.262.302.202.232.23-2.62%72,375
Jul 30, 20252.192.362.192.292.291.78%37,491
Jul 29, 20252.332.452.202.252.25-168,498
Jul 28, 20252.332.372.222.252.25-2.17%213,278
Jul 25, 20252.252.432.252.302.30-1.29%84,216
Jul 24, 20252.342.392.302.332.33-2.51%83,250
Jul 23, 20252.372.402.302.392.391.70%82,286
Jul 22, 20252.382.442.302.352.35-1.26%70,587
Jul 21, 20252.402.452.302.382.38-0.42%80,054
Jul 18, 20252.372.462.332.392.390.84%53,165
Jul 17, 20252.392.462.262.372.37-0.84%111,898
Jul 16, 20252.382.452.382.392.39-0.83%52,162
Jul 15, 20252.472.472.392.412.41-138,021
Jul 14, 20252.402.582.302.412.410.84%178,632
Jul 11, 20252.412.572.352.392.39-2.45%110,273
Jul 10, 20252.462.592.422.452.45-77,664
Jul 9, 20252.392.502.382.452.453.81%100,287
Jul 8, 20252.552.652.352.362.36-8.17%222,810
Jul 7, 20252.522.622.442.572.571.18%67,477
Jul 3, 20252.522.602.432.542.541.60%73,969