SunCar Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	2.40	2.42	2.40	2.42	-	3.86%	1,992
Aug 22, 2025	2.27	2.44	2.27	2.33	2.33	1.75%	42,028
Aug 21, 2025	2.35	2.37	2.28	2.29	2.29	-0.87%	33,081
Aug 20, 2025	2.30	2.37	2.21	2.31	2.31	-0.86%	31,554
Aug 19, 2025	2.41	2.44	2.29	2.33	2.33	0.43%	33,740
Aug 18, 2025	2.33	2.33	2.26	2.32	2.32	2.20%	16,056
Aug 15, 2025	2.29	2.42	2.24	2.27	2.27	-3.81%	92,633
Aug 14, 2025	2.34	2.36	2.20	2.36	2.36	3.51%	21,172
Aug 13, 2025	2.29	2.30	2.15	2.28	2.28	2.24%	24,062
Aug 12, 2025	2.20	2.29	2.15	2.23	2.23	1.36%	25,318
Aug 11, 2025	2.19	2.25	2.16	2.20	2.20	-1.35%	17,289
Aug 8, 2025	2.25	2.29	2.16	2.23	2.23	-1.33%	83,421
Aug 7, 2025	2.21	2.27	2.17	2.26	2.26	1.80%	34,141
Aug 6, 2025	2.18	2.24	2.16	2.22	2.22	2.30%	30,208
Aug 5, 2025	2.20	2.29	2.12	2.17	2.17	-3.13%	63,071
Aug 4, 2025	2.29	2.30	2.15	2.24	2.24	2.28%	69,117
Aug 1, 2025	2.21	2.28	2.13	2.19	2.19	-1.79%	144,999
Jul 31, 2025	2.26	2.30	2.20	2.23	2.23	-2.62%	72,375
Jul 30, 2025	2.19	2.36	2.19	2.29	2.29	1.78%	37,491
Jul 29, 2025	2.33	2.45	2.20	2.25	2.25	-	168,498
Jul 28, 2025	2.33	2.37	2.22	2.25	2.25	-2.17%	213,278
Jul 25, 2025	2.25	2.43	2.25	2.30	2.30	-1.29%	84,216
Jul 24, 2025	2.34	2.39	2.30	2.33	2.33	-2.51%	83,250
Jul 23, 2025	2.37	2.40	2.30	2.39	2.39	1.70%	82,286
Jul 22, 2025	2.38	2.44	2.30	2.35	2.35	-1.26%	70,587
Jul 21, 2025	2.40	2.45	2.30	2.38	2.38	-0.42%	80,054
Jul 18, 2025	2.37	2.46	2.33	2.39	2.39	0.84%	53,165
Jul 17, 2025	2.39	2.46	2.26	2.37	2.37	-0.84%	111,898
Jul 16, 2025	2.38	2.45	2.38	2.39	2.39	-0.83%	52,162
Jul 15, 2025	2.47	2.47	2.39	2.41	2.41	-	138,021
Jul 14, 2025	2.40	2.58	2.30	2.41	2.41	0.84%	178,632
Jul 11, 2025	2.41	2.57	2.35	2.39	2.39	-2.45%	110,273
Jul 10, 2025	2.46	2.59	2.42	2.45	2.45	-	77,664
Jul 9, 2025	2.39	2.50	2.38	2.45	2.45	3.81%	100,287
Jul 8, 2025	2.55	2.65	2.35	2.36	2.36	-8.17%	222,810
Jul 7, 2025	2.52	2.62	2.44	2.57	2.57	1.18%	67,477
Jul 3, 2025	2.52	2.60	2.43	2.54	2.54	1.60%	73,969
Jul 2, 2025	2.58	2.59	2.42	2.50	2.50	-1.96%	136,340
Jul 1, 2025	2.64	2.66	2.55	2.55	2.55	-	170,243
Jun 30, 2025	2.60	2.64	2.55	2.55	2.55	-0.39%	150,521
Jun 27, 2025	2.54	2.64	2.54	2.56	2.56	-	16,796
Jun 26, 2025	2.55	2.64	2.53	2.56	2.56	-0.39%	85,108
Jun 25, 2025	2.69	2.70	2.55	2.57	2.57	-3.02%	75,994
Jun 24, 2025	2.60	2.69	2.55	2.65	2.65	2.32%	59,726
Jun 23, 2025	2.57	2.67	2.56	2.59	2.59	-0.38%	53,323
Jun 20, 2025	2.69	2.71	2.54	2.60	2.60	-2.99%	72,843
Jun 18, 2025	2.59	2.72	2.51	2.68	2.68	3.08%	89,256
Jun 17, 2025	2.62	2.77	2.56	2.60	2.60	-	102,094
Jun 16, 2025	2.73	2.81	2.60	2.60	2.60	-7.14%	58,549
Jun 13, 2025	2.84	3.00	2.76	2.80	2.80	-2.44%	25,537