SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
4.220
+0.100 (2.43%)
At close: Apr 1, 2025, 4:00 PM
4.110
-0.110 (-2.61%)
After-hours: Apr 1, 2025, 7:03 PM EDT
SunCar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.23 | 4.36 | 4.00 | 4.22 | 4.22 | 2.43% | 83,223 |
| Mar 31, 2025 | 4.00 | 4.29 | 3.82 | 4.12 | 4.12 | 0.98% | 215,227 |
| Mar 28, 2025 | 4.45 | 4.55 | 4.00 | 4.08 | 4.08 | -6.64% | 179,389 |
| Mar 27, 2025 | 4.27 | 4.54 | 4.27 | 4.37 | 4.37 | 0.46% | 44,183 |
| Mar 26, 2025 | 4.37 | 4.56 | 4.32 | 4.35 | 4.35 | -0.23% | 113,045 |
| Mar 25, 2025 | 4.67 | 4.77 | 4.28 | 4.36 | 4.36 | -7.23% | 154,135 |
| Mar 24, 2025 | 4.59 | 4.83 | 4.53 | 4.70 | 4.70 | 0.21% | 154,425 |
| Mar 21, 2025 | 4.39 | 4.73 | 4.39 | 4.69 | 4.69 | 6.11% | 127,546 |
| Mar 20, 2025 | 4.43 | 4.63 | 4.35 | 4.42 | 4.42 | -0.23% | 126,327 |
| Mar 19, 2025 | 4.42 | 4.61 | 4.32 | 4.43 | 4.43 | -1.77% | 162,816 |
| Mar 18, 2025 | 4.79 | 4.97 | 4.47 | 4.51 | 4.51 | -5.05% | 180,734 |
| Mar 17, 2025 | 4.70 | 5.00 | 4.47 | 4.75 | 4.75 | 1.93% | 220,327 |
| Mar 14, 2025 | 4.64 | 4.85 | 4.59 | 4.66 | 4.66 | -1.48% | 233,222 |
| Mar 13, 2025 | 4.95 | 4.99 | 4.62 | 4.73 | 4.73 | -4.06% | 186,099 |
| Mar 12, 2025 | 4.91 | 5.00 | 4.62 | 4.93 | 4.93 | 0.61% | 255,399 |
| Mar 11, 2025 | 4.85 | 4.98 | 4.75 | 4.90 | 4.90 | 1.03% | 111,665 |
| Mar 10, 2025 | 5.07 | 5.09 | 4.60 | 4.85 | 4.85 | -3.96% | 281,149 |
| Mar 7, 2025 | 4.94 | 5.08 | 4.91 | 5.05 | 5.05 | 1.20% | 371,773 |
| Mar 6, 2025 | 5.00 | 5.11 | 4.86 | 4.99 | 4.99 | -1.19% | 259,156 |
| Mar 5, 2025 | 4.90 | 5.17 | 4.87 | 5.05 | 5.05 | 4.34% | 301,253 |
| Mar 4, 2025 | 4.80 | 4.95 | 4.73 | 4.84 | 4.84 | 0.21% | 158,758 |
| Mar 3, 2025 | 4.79 | 5.06 | 4.72 | 4.83 | 4.83 | 0.21% | 306,776 |
| Feb 28, 2025 | 4.76 | 4.96 | 4.70 | 4.82 | 4.82 | 0.21% | 353,082 |
| Feb 27, 2025 | 4.82 | 4.91 | 4.64 | 4.81 | 4.81 | 0.21% | 207,616 |
| Feb 26, 2025 | 4.63 | 5.00 | 4.63 | 4.80 | 4.80 | 1.05% | 287,293 |
| Feb 25, 2025 | 4.76 | 4.88 | 4.69 | 4.75 | 4.75 | 0.42% | 335,955 |
| Feb 24, 2025 | 4.93 | 4.99 | 4.58 | 4.73 | 4.73 | -2.87% | 611,514 |
| 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 |