SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
1.780
+0.100 (5.95%)
Mar 30, 2026, 4:00 PM EDT - Market closed
SunCar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1.69 | 1.81 | 1.62 | 1.78 | 1.78 | 5.95% | 115,735 |
| Mar 27, 2026 | 1.78 | 1.78 | 1.65 | 1.68 | 1.68 | -4.00% | 45,094 |
| Mar 26, 2026 | 1.75 | 1.84 | 1.71 | 1.75 | 1.75 | -1.69% | 21,801 |
| Mar 25, 2026 | 1.79 | 1.81 | 1.71 | 1.78 | 1.78 | -2.20% | 22,196 |
| Mar 24, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | - | 35,865 |
| Mar 23, 2026 | 1.74 | 1.84 | 1.74 | 1.82 | 1.82 | 4.00% | 79,360 |
| Mar 20, 2026 | 1.84 | 1.84 | 1.70 | 1.75 | 1.75 | -2.23% | 170,742 |
| Mar 19, 2026 | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | 0.56% | 50,659 |
| Mar 18, 2026 | 1.82 | 1.85 | 1.77 | 1.78 | 1.78 | -2.20% | 70,932 |
| Mar 17, 2026 | 1.80 | 1.86 | 1.78 | 1.82 | 1.82 | 0.55% | 165,863 |
| Mar 16, 2026 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | - | 305,678 |
| Mar 13, 2026 | 1.89 | 1.98 | 1.72 | 1.81 | 1.81 | -7.18% | 848,516 |
| Mar 12, 2026 | 1.98 | 2.02 | 1.82 | 1.95 | 1.95 | -2.01% | 264,187 |
| Mar 11, 2026 | 1.94 | 2.05 | 1.89 | 1.99 | 1.99 | 3.11% | 105,632 |
| Mar 10, 2026 | 2.10 | 2.13 | 1.91 | 1.93 | 1.93 | -3.98% | 270,698 |
| Mar 9, 2026 | 2.27 | 2.33 | 1.91 | 2.01 | 2.01 | -12.61% | 907,949 |
| Mar 6, 2026 | 1.85 | 2.34 | 1.83 | 2.30 | 2.30 | 22.34% | 498,697 |
| Mar 5, 2026 | 1.94 | 1.94 | 1.78 | 1.88 | 1.88 | -4.08% | 2,296,602 |
| Mar 4, 2026 | 1.90 | 1.97 | 1.77 | 1.96 | 1.96 | 3.16% | 722,874 |
| Mar 3, 2026 | 1.92 | 2.01 | 1.75 | 1.90 | 1.90 | -1.55% | 597,548 |
| Mar 2, 2026 | 2.25 | 2.27 | 1.91 | 1.93 | 1.93 | -14.60% | 461,709 |
| Feb 27, 2026 | 2.32 | 2.45 | 2.24 | 2.26 | 2.26 | -3.42% | 745,261 |
| Feb 26, 2026 | 2.36 | 2.44 | 2.31 | 2.34 | 2.34 | -2.09% | 581,359 |
| Feb 25, 2026 | 2.37 | 2.42 | 2.30 | 2.39 | 2.39 | 1.70% | 740,387 |
| Feb 24, 2026 | 2.35 | 2.40 | 2.28 | 2.35 | 2.35 | 2.17% | 98,049 |
| Feb 23, 2026 | 2.26 | 2.40 | 2.17 | 2.30 | 2.30 | 1.77% | 205,033 |
| Feb 20, 2026 | 2.04 | 2.30 | 2.02 | 2.26 | 2.26 | 9.71% | 570,164 |
| Feb 19, 2026 | 2.05 | 2.10 | 2.02 | 2.06 | 2.06 | -0.48% | 573,567 |
| Feb 18, 2026 | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | 2.99% | 256,155 |
| Feb 17, 2026 | 2.02 | 2.07 | 1.98 | 2.01 | 2.01 | -0.99% | 523,162 |
| Feb 13, 2026 | 2.04 | 2.06 | 1.96 | 2.03 | 2.03 | 1.50% | 431,356 |
| Feb 12, 2026 | 2.01 | 2.07 | 1.96 | 2.00 | 2.00 | -0.99% | 365,767 |
| Feb 11, 2026 | 2.05 | 2.08 | 1.96 | 2.02 | 2.02 | -1.46% | 240,504 |
| Feb 10, 2026 | 1.96 | 2.06 | 1.85 | 2.05 | 2.05 | 7.33% | 216,645 |
| Feb 9, 2026 | 1.97 | 1.99 | 1.86 | 1.91 | 1.91 | 1.06% | 148,235 |
| Feb 6, 2026 | 1.87 | 1.95 | 1.85 | 1.89 | 1.89 | 0.53% | 80,360 |
| Feb 5, 2026 | 1.98 | 2.02 | 1.86 | 1.88 | 1.88 | -2.59% | 34,068 |
| Feb 4, 2026 | 1.95 | 1.99 | 1.87 | 1.93 | 1.93 | -1.03% | 19,083 |
| Feb 3, 2026 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -0.51% | 21,757 |
| Feb 2, 2026 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | -1.01% | 30,884 |
| Jan 30, 2026 | 2.05 | 2.09 | 1.96 | 1.98 | 1.98 | -1.00% | 18,359 |
| Jan 29, 2026 | 2.09 | 2.09 | 1.96 | 2.00 | 2.00 | -0.50% | 26,413 |
| Jan 28, 2026 | 2.09 | 2.09 | 1.97 | 2.01 | 2.01 | 2.03% | 19,324 |
| Jan 27, 2026 | 2.05 | 2.06 | 1.95 | 1.97 | 1.97 | -1.99% | 39,009 |
| Jan 26, 2026 | 2.07 | 2.11 | 1.99 | 2.01 | 2.01 | -1.47% | 45,472 |
| Jan 23, 2026 | 2.06 | 2.07 | 2.01 | 2.04 | 2.04 | -0.97% | 26,788 |
| Jan 22, 2026 | 2.08 | 2.12 | 2.03 | 2.06 | 2.06 | 1.48% | 24,298 |
| Jan 21, 2026 | 2.07 | 2.08 | 2.01 | 2.03 | 2.03 | 0.50% | 30,552 |
| Jan 20, 2026 | 2.12 | 2.12 | 2.00 | 2.02 | 2.02 | -4.27% | 65,112 |
| Jan 16, 2026 | 2.06 | 2.13 | 2.05 | 2.11 | 2.11 | 0.96% | 30,631 |