SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
2.070
-0.030 (-1.43%)
Jan 8, 2026, 2:26 PM EST - Market open
SunCar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 2.07 | 2.14 | 2.07 | 2.10 | - | - | 17,415 |
| Jan 7, 2026 | 2.13 | 2.13 | 2.06 | 2.10 | 2.10 | 0.48% | 21,294 |
| Jan 6, 2026 | 2.10 | 2.15 | 2.02 | 2.09 | 2.09 | -0.48% | 42,277 |
| Jan 5, 2026 | 2.07 | 2.11 | 2.04 | 2.10 | 2.10 | 1.94% | 44,380 |
| Jan 2, 2026 | 2.00 | 2.11 | 1.98 | 2.06 | 2.06 | 1.98% | 49,778 |
| Dec 31, 2025 | 2.03 | 2.04 | 1.96 | 2.02 | 2.02 | - | 63,319 |
| Dec 30, 2025 | 2.05 | 2.07 | 2.01 | 2.02 | 2.02 | -0.98% | 28,297 |
| Dec 29, 2025 | 2.08 | 2.17 | 2.02 | 2.04 | 2.04 | -0.97% | 26,998 |
| Dec 26, 2025 | 2.07 | 2.14 | 2.03 | 2.06 | 2.06 | -0.96% | 59,400 |
| Dec 24, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | - | 23,775 |
| Dec 23, 2025 | 2.07 | 2.09 | 2.03 | 2.08 | 2.08 | 0.48% | 35,575 |
| Dec 22, 2025 | 2.08 | 2.09 | 2.02 | 2.07 | 2.07 | 0.98% | 53,758 |
| Dec 19, 2025 | 2.09 | 2.09 | 1.98 | 2.05 | 2.05 | -1.44% | 76,719 |
| Dec 18, 2025 | 2.02 | 2.09 | 1.99 | 2.08 | 2.08 | 3.48% | 53,539 |
| Dec 17, 2025 | 1.99 | 2.01 | 1.90 | 2.01 | 2.01 | 0.50% | 57,219 |
| Dec 16, 2025 | 1.93 | 2.01 | 1.90 | 2.00 | 2.00 | 8.11% | 59,475 |
| Dec 15, 2025 | 1.90 | 2.00 | 1.82 | 1.85 | 1.85 | 0.54% | 153,451 |
| Dec 12, 2025 | 1.90 | 1.92 | 1.84 | 1.84 | 1.84 | -2.65% | 47,535 |
| Dec 11, 2025 | 1.96 | 1.96 | 1.83 | 1.89 | 1.89 | -3.03% | 84,749 |
| Dec 10, 2025 | 2.00 | 2.00 | 1.85 | 1.95 | 1.95 | 4.78% | 126,557 |
| Dec 9, 2025 | 2.00 | 2.02 | 1.85 | 1.86 | 1.86 | -7.00% | 143,734 |
| Dec 8, 2025 | 2.07 | 2.07 | 1.98 | 2.00 | 2.00 | -1.96% | 74,089 |
| Dec 5, 2025 | 2.07 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 49,628 |
| Dec 4, 2025 | 2.11 | 2.11 | 2.01 | 2.06 | 2.06 | 0.49% | 76,891 |
| Dec 3, 2025 | 2.13 | 2.18 | 2.04 | 2.05 | 2.05 | - | 45,908 |
| Dec 2, 2025 | 2.06 | 2.10 | 2.01 | 2.05 | 2.05 | -2.84% | 87,902 |
| Dec 1, 2025 | 2.19 | 2.20 | 2.02 | 2.11 | 2.11 | 0.48% | 70,029 |
| Nov 28, 2025 | 2.10 | 2.17 | 2.06 | 2.10 | 2.10 | - | 29,182 |
| Nov 26, 2025 | 2.00 | 2.13 | 1.93 | 2.10 | 2.10 | 3.96% | 123,051 |
| Nov 25, 2025 | 1.87 | 2.02 | 1.84 | 2.02 | 2.02 | 9.19% | 79,978 |
| Nov 24, 2025 | 1.90 | 1.90 | 1.79 | 1.85 | 1.85 | 1.65% | 52,963 |
| Nov 21, 2025 | 1.82 | 1.92 | 1.80 | 1.82 | 1.82 | - | 67,036 |
| Nov 20, 2025 | 1.87 | 1.87 | 1.79 | 1.82 | 1.82 | - | 78,291 |
| Nov 19, 2025 | 1.82 | 1.84 | 1.79 | 1.82 | 1.82 | 0.55% | 67,729 |
| Nov 18, 2025 | 1.80 | 1.84 | 1.78 | 1.81 | 1.81 | -1.09% | 82,384 |
| Nov 17, 2025 | 1.80 | 1.84 | 1.74 | 1.83 | 1.83 | 1.10% | 66,818 |
| Nov 14, 2025 | 1.87 | 1.91 | 1.54 | 1.81 | 1.81 | -5.24% | 215,988 |
| Nov 13, 2025 | 1.88 | 1.95 | 1.84 | 1.91 | 1.91 | 2.69% | 101,622 |
| Nov 12, 2025 | 1.90 | 1.96 | 1.84 | 1.86 | 1.86 | -2.62% | 144,104 |
| Nov 11, 2025 | 1.91 | 1.97 | 1.86 | 1.91 | 1.91 | -0.52% | 80,330 |
| Nov 10, 2025 | 1.96 | 2.00 | 1.88 | 1.92 | 1.92 | -2.04% | 133,130 |
| Nov 7, 2025 | 2.01 | 2.01 | 1.85 | 1.96 | 1.96 | 0.51% | 72,183 |
| Nov 6, 2025 | 1.93 | 2.03 | 1.89 | 1.95 | 1.95 | 3.17% | 172,766 |
| Nov 5, 2025 | 1.88 | 1.89 | 1.84 | 1.89 | 1.89 | 1.61% | 28,253 |
| Nov 4, 2025 | 1.85 | 1.91 | 1.84 | 1.86 | 1.86 | -2.11% | 83,549 |
| Nov 3, 2025 | 1.90 | 1.92 | 1.84 | 1.90 | 1.90 | 0.53% | 112,315 |
| Oct 31, 2025 | 1.93 | 2.02 | 1.85 | 1.89 | 1.89 | -4.55% | 149,790 |
| Oct 30, 2025 | 2.20 | 2.20 | 1.90 | 1.98 | 1.98 | -5.71% | 445,664 |
| Oct 29, 2025 | 2.00 | 2.70 | 1.96 | 2.10 | 2.10 | 0.96% | 1,834,864 |
| Oct 28, 2025 | 2.06 | 2.18 | 1.78 | 2.08 | 2.08 | 11.23% | 1,692,250 |