SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
10.72
+0.87 (8.83%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 10.00 | 10.15 | 9.85 | 9.85 | 9.85 | -0.71% | 321,580 |
| Sep 24, 2024 | 9.32 | 10.00 | 9.07 | 9.92 | 9.92 | 5.53% | 339,046 |
| Sep 23, 2024 | 9.48 | 9.65 | 9.32 | 9.40 | 9.40 | -1.57% | 207,698 |
| Sep 20, 2024 | 9.74 | 9.80 | 9.29 | 9.55 | 9.55 | -0.10% | 205,022 |
| Sep 19, 2024 | 9.68 | 9.74 | 9.40 | 9.56 | 9.56 | 3.24% | 257,831 |
| Sep 18, 2024 | 9.49 | 9.58 | 8.76 | 9.26 | 9.26 | -0.75% | 224,636 |
| Sep 17, 2024 | 9.50 | 9.79 | 8.70 | 9.33 | 9.33 | 3.67% | 217,368 |
| Sep 16, 2024 | 9.37 | 9.92 | 9.00 | 9.00 | 9.00 | -8.35% | 226,808 |
| Sep 13, 2024 | 10.29 | 10.33 | 9.70 | 9.82 | 9.82 | -5.39% | 215,971 |
| Sep 12, 2024 | 11.00 | 11.00 | 10.15 | 10.38 | 10.38 | -4.77% | 198,266 |
| Sep 11, 2024 | 10.03 | 11.06 | 10.00 | 10.90 | 10.90 | 9.11% | 231,130 |
| Sep 10, 2024 | 10.04 | 10.18 | 9.85 | 9.99 | 9.99 | 0.81% | 215,664 |
| Sep 9, 2024 | 9.97 | 10.19 | 9.89 | 9.91 | 9.91 | -1.10% | 219,936 |
| Sep 6, 2024 | 9.67 | 10.09 | 9.67 | 10.02 | 10.02 | 3.51% | 227,570 |
| Sep 5, 2024 | 10.20 | 10.39 | 9.63 | 9.68 | 9.68 | -5.47% | 206,736 |
| Sep 4, 2024 | 9.56 | 10.24 | 9.55 | 10.24 | 10.24 | 6.56% | 243,985 |
| Sep 3, 2024 | 10.32 | 10.49 | 9.60 | 9.61 | 9.61 | -7.68% | 208,479 |
| Aug 30, 2024 | 10.60 | 10.60 | 10.26 | 10.41 | 10.41 | 2.76% | 248,055 |
| Aug 29, 2024 | 10.10 | 10.41 | 10.10 | 10.13 | 10.13 | -0.49% | 198,860 |
| Aug 28, 2024 | 10.39 | 10.39 | 10.00 | 10.18 | 10.18 | 0.20% | 221,720 |
| Aug 27, 2024 | 9.86 | 10.35 | 9.59 | 10.16 | 10.16 | 2.73% | 225,808 |
| Aug 26, 2024 | 10.11 | 10.40 | 9.66 | 9.89 | 9.89 | -3.98% | 201,790 |
| Aug 23, 2024 | 10.34 | 10.43 | 10.11 | 10.30 | 10.30 | -0.87% | 237,009 |
| Aug 22, 2024 | 10.38 | 10.90 | 9.81 | 10.39 | 10.39 | 1.56% | 244,753 |
| Aug 21, 2024 | 10.20 | 10.45 | 9.85 | 10.23 | 10.23 | -0.29% | 242,077 |
| Aug 20, 2024 | 10.16 | 11.00 | 10.02 | 10.26 | 10.26 | 1.48% | 274,155 |
| Aug 19, 2024 | 9.96 | 10.30 | 9.80 | 10.11 | 10.11 | 2.22% | 285,580 |
| Aug 16, 2024 | 9.61 | 10.34 | 9.13 | 9.89 | 9.89 | 6.23% | 302,346 |
| Aug 15, 2024 | 9.23 | 9.60 | 9.06 | 9.31 | 9.31 | 0.65% | 212,952 |
| Aug 14, 2024 | 9.60 | 9.60 | 9.09 | 9.25 | 9.25 | -2.01% | 207,468 |
| Aug 13, 2024 | 9.39 | 9.78 | 9.18 | 9.44 | 9.44 | -0.42% | 219,667 |
| Aug 12, 2024 | 9.05 | 9.62 | 9.05 | 9.48 | 9.48 | 4.18% | 268,133 |
| Aug 9, 2024 | 8.97 | 9.55 | 8.97 | 9.10 | 9.10 | 1.00% | 253,689 |
| Aug 8, 2024 | 9.04 | 9.40 | 8.72 | 9.01 | 9.01 | -0.88% | 197,048 |
| Aug 7, 2024 | 10.00 | 10.03 | 8.99 | 9.09 | 9.09 | -7.06% | 234,863 |
| Aug 6, 2024 | 9.83 | 10.02 | 9.57 | 9.78 | 9.78 | -1.81% | 211,245 |
| Aug 5, 2024 | 9.01 | 9.96 | 9.01 | 9.96 | 9.96 | 8.14% | 272,540 |
| Aug 2, 2024 | 9.10 | 9.41 | 8.80 | 9.21 | 9.21 | 0.66% | 285,048 |
| Aug 1, 2024 | 9.61 | 9.72 | 9.15 | 9.15 | 9.15 | -5.18% | 210,529 |
| Jul 31, 2024 | 9.79 | 10.00 | 9.57 | 9.65 | 9.65 | -0.52% | 257,793 |
| Jul 30, 2024 | 9.24 | 9.94 | 9.10 | 9.70 | 9.70 | 5.78% | 285,684 |
| Jul 29, 2024 | 10.39 | 10.39 | 9.00 | 9.17 | 9.17 | -2.45% | 252,949 |
| Jul 26, 2024 | 9.18 | 9.78 | 8.97 | 9.40 | 9.40 | 4.33% | 283,169 |
| Jul 25, 2024 | 9.11 | 9.50 | 8.90 | 9.01 | 9.01 | -2.07% | 266,072 |
| Jul 24, 2024 | 9.07 | 9.50 | 9.00 | 9.20 | 9.20 | 0.66% | 242,122 |
| Jul 23, 2024 | 9.60 | 10.26 | 8.96 | 9.14 | 9.14 | -6.06% | 220,043 |
| Jul 22, 2024 | 9.25 | 9.96 | 8.93 | 9.73 | 9.73 | 7.51% | 302,042 |
| Jul 19, 2024 | 8.70 | 9.31 | 8.41 | 9.05 | 9.05 | 4.26% | 278,520 |
| Jul 18, 2024 | 9.05 | 9.15 | 8.50 | 8.68 | 8.68 | -4.41% | 200,244 |
| Jul 17, 2024 | 8.50 | 9.79 | 8.45 | 9.08 | 9.08 | 7.46% | 307,018 |
| Jul 16, 2024 | 8.33 | 8.70 | 8.25 | 8.45 | 8.45 | -0.59% | 237,783 |
| Jul 15, 2024 | 9.09 | 9.09 | 8.25 | 8.50 | 8.50 | -4.49% | 206,305 |
| Jul 12, 2024 | 9.00 | 9.30 | 8.72 | 8.90 | 8.90 | -0.67% | 212,633 |
| Jul 11, 2024 | 8.50 | 8.99 | 8.46 | 8.96 | 8.96 | 5.41% | 296,426 |
| Jul 10, 2024 | 8.45 | 8.97 | 8.40 | 8.50 | 8.50 | -0.47% | 230,416 |
| Jul 9, 2024 | 8.87 | 9.20 | 8.49 | 8.54 | 8.54 | -4.04% | 217,075 |
| Jul 8, 2024 | 8.89 | 9.19 | 8.59 | 8.90 | 8.90 | -2.09% | 231,357 |
| Jul 5, 2024 | 9.02 | 9.30 | 8.87 | 9.09 | 9.09 | -1.20% | 205,639 |
| Jul 3, 2024 | 8.30 | 9.29 | 8.10 | 9.20 | 9.20 | 8.62% | 155,270 |
| Jul 2, 2024 | 8.89 | 9.00 | 7.98 | 8.47 | 8.47 | -4.83% | 206,696 |
| Jul 1, 2024 | 9.25 | 9.25 | 8.40 | 8.90 | 8.90 | -2.31% | 205,793 |
| Jun 28, 2024 | 9.01 | 9.30 | 8.75 | 9.11 | 9.11 | 0.44% | 229,249 |
| Jun 27, 2024 | 9.00 | 9.10 | 8.48 | 9.07 | 9.07 | 0.67% | 215,336 |
| Jun 26, 2024 | 9.14 | 9.98 | 8.77 | 9.01 | 9.01 | -2.07% | 229,552 |
| Jun 25, 2024 | 8.90 | 9.36 | 8.60 | 9.20 | 9.20 | 5.50% | 272,297 |
| Jun 24, 2024 | 8.07 | 9.00 | 7.96 | 8.72 | 8.72 | 5.70% | 235,973 |
| Jun 21, 2024 | 7.70 | 8.70 | 7.56 | 8.25 | 8.25 | 8.70% | 321,400 |
| Jun 20, 2024 | 7.69 | 7.71 | 7.26 | 7.59 | 7.59 | 0.93% | 263,107 |
| Jun 18, 2024 | 7.87 | 7.87 | 7.40 | 7.52 | 7.52 | -3.47% | 209,063 |
| Jun 17, 2024 | 7.50 | 7.85 | 7.23 | 7.79 | 7.79 | 2.91% | 274,077 |
| Jun 14, 2024 | 7.69 | 7.80 | 7.42 | 7.57 | 7.57 | -1.56% | 240,196 |
| Jun 13, 2024 | 7.36 | 7.91 | 7.25 | 7.69 | 7.69 | 6.36% | 258,415 |
| Jun 12, 2024 | 7.10 | 7.30 | 7.05 | 7.23 | 7.23 | 1.69% | 253,107 |
| Jun 11, 2024 | 7.24 | 7.46 | 7.00 | 7.11 | 7.11 | -3.79% | 252,855 |
| Jun 10, 2024 | 7.70 | 7.75 | 7.25 | 7.39 | 7.39 | -5.50% | 195,116 |
| Jun 7, 2024 | 7.55 | 8.10 | 7.55 | 7.82 | 7.82 | 1.56% | 266,885 |
| Jun 6, 2024 | 7.41 | 7.81 | 7.20 | 7.70 | 7.70 | 2.67% | 152,353 |
| Jun 5, 2024 | 7.95 | 8.34 | 7.50 | 7.50 | 7.50 | -6.83% | 310,576 |
| Jun 4, 2024 | 7.93 | 8.71 | 7.93 | 8.05 | 8.05 | -0.49% | 311,602 |
| Jun 3, 2024 | 8.53 | 9.10 | 7.91 | 8.09 | 8.09 | -6.58% | 305,794 |
| May 31, 2024 | 8.19 | 8.66 | 8.19 | 8.66 | 8.66 | 4.97% | 314,853 |
| May 30, 2024 | 7.98 | 8.49 | 7.98 | 8.25 | 8.25 | 1.48% | 213,241 |
| May 29, 2024 | 7.73 | 8.25 | 7.73 | 8.13 | 8.13 | 2.39% | 209,824 |
| May 28, 2024 | 8.68 | 8.68 | 7.79 | 7.94 | 7.94 | -3.41% | 217,814 |
| May 24, 2024 | 8.50 | 8.64 | 7.95 | 8.22 | 8.22 | -0.96% | 208,205 |
| May 23, 2024 | 7.85 | 8.49 | 7.74 | 8.30 | 8.30 | 4.01% | 213,898 |
| May 22, 2024 | 7.85 | 8.20 | 7.60 | 7.98 | 7.98 | 1.01% | 201,616 |
| May 21, 2024 | 8.24 | 8.70 | 7.90 | 7.90 | 7.90 | -4.82% | 206,598 |
| May 20, 2024 | 7.85 | 8.30 | 7.73 | 8.30 | 8.30 | 4.27% | 227,680 |
| May 17, 2024 | 8.10 | 8.25 | 7.83 | 7.96 | 7.96 | -0.25% | 214,805 |
| May 16, 2024 | 7.58 | 8.39 | 7.58 | 7.98 | 7.98 | 3.64% | 208,370 |
| May 15, 2024 | 7.20 | 7.82 | 7.20 | 7.70 | 7.70 | 8.45% | 205,635 |
| May 14, 2024 | 7.80 | 8.00 | 7.04 | 7.10 | 7.10 | -7.91% | 288,461 |
| May 13, 2024 | 7.69 | 7.91 | 7.56 | 7.71 | 7.71 | 2.53% | 287,151 |
| May 10, 2024 | 7.85 | 7.93 | 7.51 | 7.52 | 7.52 | -1.31% | 215,860 |
| May 9, 2024 | 7.50 | 8.00 | 7.50 | 7.62 | 7.62 | 1.46% | 278,235 |
| May 8, 2024 | 8.05 | 8.20 | 7.31 | 7.51 | 7.51 | -9.19% | 266,038 |
| May 7, 2024 | 7.71 | 8.45 | 7.71 | 8.27 | 8.27 | 4.68% | 275,988 |
| May 6, 2024 | 8.15 | 8.35 | 7.50 | 7.90 | 7.90 | -3.54% | 282,542 |
| May 3, 2024 | 8.62 | 8.76 | 8.13 | 8.19 | 8.19 | -3.65% | 260,430 |