Skip to main content
logo
SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
1.990
-0.020 (-1.00%)
Jan 29, 2026, 1:02 PM EST - Market open

SunCar Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20262.092.091.972.012.012.03%19,324
Jan 27, 20262.052.061.951.971.97-1.99%39,009
Jan 26, 20262.072.111.992.012.01-1.47%45,472
Jan 23, 20262.062.072.012.042.04-0.97%26,788
Jan 22, 20262.082.122.032.062.061.48%24,298
Jan 21, 20262.072.082.012.032.030.50%30,552
Jan 20, 20262.122.122.002.022.02-4.27%65,112
Jan 16, 20262.062.132.052.112.110.96%30,631
Jan 15, 20262.142.142.092.092.090.48%26,840
Jan 14, 20262.092.142.042.082.08-2.80%41,296
Jan 13, 20262.142.152.082.142.140.47%16,149
Jan 12, 20262.112.132.082.132.130.47%22,391
Jan 9, 20262.112.132.082.122.120.47%25,049
Jan 8, 20262.072.142.062.112.110.48%30,687
Jan 7, 20262.132.132.062.102.100.48%21,294
Jan 6, 20262.102.152.022.092.09-0.48%42,277
Jan 5, 20262.072.112.042.102.101.94%44,380
Jan 2, 20262.002.111.982.062.061.98%49,778
Dec 31, 20252.032.041.962.022.02-63,319
Dec 30, 20252.052.072.012.022.02-0.98%28,297
Dec 29, 20252.082.172.022.042.04-0.97%26,998
Dec 26, 20252.072.142.032.062.06-0.96%59,400
Dec 24, 20252.062.102.062.082.08-23,775
Dec 23, 20252.072.092.032.082.080.48%35,575
Dec 22, 20252.082.092.022.072.070.98%53,758
Dec 19, 20252.092.091.982.052.05-1.44%76,719
Dec 18, 20252.022.091.992.082.083.48%53,539
Dec 17, 20251.992.011.902.012.010.50%57,219
Dec 16, 20251.932.011.902.002.008.11%59,475
Dec 15, 20251.902.001.821.851.850.54%153,451
Dec 12, 20251.901.921.841.841.84-2.65%47,535
Dec 11, 20251.961.961.831.891.89-3.03%84,749
Dec 10, 20252.002.001.851.951.954.78%126,557
Dec 9, 20252.002.021.851.861.86-7.00%143,734
Dec 8, 20252.072.071.982.002.00-1.96%74,089
Dec 5, 20252.072.082.042.042.04-0.97%49,628
Dec 4, 20252.112.112.012.062.060.49%76,891
Dec 3, 20252.132.182.042.052.05-45,908
Dec 2, 20252.062.102.012.052.05-2.84%87,902
Dec 1, 20252.192.202.022.112.110.48%70,029
Nov 28, 20252.102.172.062.102.10-29,182
Nov 26, 20252.002.131.932.102.103.96%123,051
Nov 25, 20251.872.021.842.022.029.19%79,978
Nov 24, 20251.901.901.791.851.851.65%52,963
Nov 21, 20251.821.921.801.821.82-67,036
Nov 20, 20251.871.871.791.821.82-78,291
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