SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
2.770
+0.040 (1.47%)
May 2, 2025, 4:00 PM EDT - Market closed
SunCar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 2.75 | 2.99 | 2.70 | 2.73 | 2.73 | - | 148,692 |
| May 1, 2025 | 2.73 | 2.83 | 2.65 | 2.73 | 2.73 | -0.36% | 111,191 |
| Apr 30, 2025 | 2.64 | 2.79 | 2.64 | 2.74 | 2.74 | 0.74% | 206,112 |
| Apr 29, 2025 | 2.64 | 2.90 | 2.50 | 2.72 | 2.72 | 4.62% | 156,960 |
| Apr 28, 2025 | 2.84 | 2.94 | 2.57 | 2.60 | 2.60 | -9.09% | 192,552 |
| Apr 25, 2025 | 2.74 | 2.90 | 2.68 | 2.86 | 2.86 | 0.35% | 136,638 |
| Apr 24, 2025 | 2.88 | 2.88 | 2.75 | 2.85 | 2.85 | 0.35% | 118,428 |
| Apr 23, 2025 | 2.90 | 2.98 | 2.70 | 2.84 | 2.84 | 1.43% | 204,476 |
| Apr 22, 2025 | 2.71 | 2.96 | 2.61 | 2.80 | 2.80 | 0.36% | 168,812 |
| Apr 21, 2025 | 2.65 | 2.89 | 2.65 | 2.79 | 2.79 | 1.45% | 118,671 |
| Apr 17, 2025 | 2.57 | 2.89 | 2.45 | 2.75 | 2.75 | 4.17% | 196,081 |
| Apr 16, 2025 | 2.59 | 2.73 | 2.48 | 2.64 | 2.64 | 0.76% | 137,848 |
| Apr 15, 2025 | 2.59 | 2.69 | 2.53 | 2.62 | 2.62 | 1.16% | 140,983 |
| Apr 14, 2025 | 2.76 | 2.79 | 2.41 | 2.59 | 2.59 | 3.60% | 227,895 |
| Apr 11, 2025 | 3.00 | 3.06 | 2.42 | 2.50 | 2.50 | -4.94% | 303,600 |
| Apr 10, 2025 | 3.30 | 3.30 | 2.62 | 2.63 | 2.63 | -14.33% | 282,644 |
| Apr 9, 2025 | 3.00 | 3.30 | 2.61 | 3.07 | 3.07 | 0.99% | 447,058 |
| Apr 8, 2025 | 3.29 | 3.57 | 2.97 | 3.04 | 3.04 | -8.71% | 134,839 |
| Apr 7, 2025 | 3.22 | 3.57 | 2.92 | 3.33 | 3.33 | -2.35% | 201,580 |
| Apr 4, 2025 | 3.84 | 3.84 | 3.27 | 3.41 | 3.41 | -10.97% | 184,367 |
| Apr 3, 2025 | 4.01 | 4.27 | 3.81 | 3.83 | 3.83 | -6.81% | 123,910 |
| Apr 2, 2025 | 4.25 | 4.42 | 4.07 | 4.11 | 4.11 | -2.61% | 101,456 |
| 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 |