SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
0.8160
+0.0260 (3.29%)
At close: May 29, 2026, 4:00 PM EDT
0.7741
-0.0419 (-5.13%)
After-hours: May 29, 2026, 7:57 PM EDT
SunCar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.82 | 0.83 | 0.75 | 0.82 | 0.82 | 3.29% | 905,119 |
| May 28, 2026 | 0.75 | 0.84 | 0.71 | 0.79 | 0.79 | 2.60% | 1,827,894 |
| May 27, 2026 | 0.67 | 0.79 | 0.55 | 0.77 | 0.77 | 13.91% | 3,797,361 |
| May 26, 2026 | 0.59 | 0.75 | 0.51 | 0.68 | 0.68 | 28.59% | 6,748,704 |
| May 22, 2026 | 0.59 | 0.59 | 0.47 | 0.53 | 0.53 | -9.36% | 5,808,916 |
| May 21, 2026 | 0.57 | 0.59 | 0.51 | 0.58 | 0.58 | 5.74% | 6,676,503 |
| May 20, 2026 | 0.60 | 0.60 | 0.50 | 0.55 | 0.55 | -10.07% | 1,721,569 |
| May 19, 2026 | 0.65 | 0.65 | 0.51 | 0.61 | 0.61 | -12.88% | 7,534,108 |
| May 18, 2026 | 0.74 | 0.77 | 0.68 | 0.70 | 0.70 | -4.15% | 300,902 |
| May 15, 2026 | 0.89 | 0.93 | 0.72 | 0.73 | 0.73 | -10.64% | 374,030 |
| May 14, 2026 | 0.90 | 1.03 | 0.80 | 0.82 | 0.82 | -7.11% | 220,127 |
| May 13, 2026 | 0.96 | 0.99 | 0.86 | 0.88 | 0.88 | -7.31% | 108,524 |
| May 12, 2026 | 1.03 | 1.03 | 0.91 | 0.95 | 0.95 | -6.92% | 271,531 |
| May 11, 2026 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -3.77% | 150,354 |
| May 8, 2026 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 96,038 |
| May 7, 2026 | 1.05 | 1.15 | 1.05 | 1.07 | 1.07 | - | 197,706 |
| May 6, 2026 | 1.14 | 1.15 | 1.05 | 1.07 | 1.07 | -5.31% | 264,861 |
| May 5, 2026 | 1.21 | 1.21 | 1.03 | 1.13 | 1.13 | -6.61% | 157,757 |
| May 4, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 85,285 |
| May 1, 2026 | 1.37 | 1.37 | 1.20 | 1.22 | 1.22 | -0.81% | 62,771 |
| Apr 30, 2026 | 1.27 | 1.36 | 1.21 | 1.23 | 1.23 | 1.65% | 139,781 |
| Apr 29, 2026 | 1.37 | 1.45 | 1.15 | 1.21 | 1.21 | -14.49% | 413,547 |
| Apr 28, 2026 | 1.44 | 1.47 | 1.36 | 1.42 | 1.42 | -0.35% | 78,852 |
| Apr 27, 2026 | 1.45 | 1.50 | 1.37 | 1.42 | 1.42 | -1.39% | 77,431 |
| Apr 24, 2026 | 1.52 | 1.57 | 1.44 | 1.44 | 1.44 | -3.36% | 42,011 |
| Apr 23, 2026 | 1.56 | 1.58 | 1.47 | 1.49 | 1.49 | -5.70% | 202,238 |
| Apr 22, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -1.86% | 64,432 |
| Apr 21, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -3.01% | 103,320 |
| Apr 20, 2026 | 1.66 | 1.67 | 1.60 | 1.66 | 1.66 | -0.60% | 98,252 |
| Apr 17, 2026 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 197,672 |
| Apr 16, 2026 | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 304,079 |
| Apr 15, 2026 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 511,762 |
| Apr 14, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 179,585 |
| Apr 13, 2026 | 1.68 | 1.72 | 1.65 | 1.67 | 1.67 | -1.76% | 76,254 |
| Apr 10, 2026 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | - | 150,961 |
| Apr 9, 2026 | 1.63 | 1.71 | 1.60 | 1.70 | 1.70 | 2.41% | 135,024 |
| Apr 8, 2026 | 1.61 | 1.75 | 1.60 | 1.66 | 1.66 | 2.47% | 171,331 |
| Apr 7, 2026 | 1.67 | 1.71 | 1.57 | 1.62 | 1.62 | -3.57% | 252,051 |
| Apr 6, 2026 | 1.75 | 1.76 | 1.61 | 1.68 | 1.68 | -4.55% | 218,532 |
| Apr 2, 2026 | 1.63 | 1.78 | 1.60 | 1.76 | 1.76 | 4.76% | 216,403 |
| Apr 1, 2026 | 1.66 | 1.99 | 1.57 | 1.68 | 1.68 | -1.18% | 1,578,379 |
| Mar 31, 2026 | 1.80 | 1.82 | 1.67 | 1.70 | 1.70 | -4.49% | 456,733 |
| Mar 30, 2026 | 1.69 | 1.81 | 1.62 | 1.78 | 1.78 | 5.95% | 115,735 |
| Mar 27, 2026 | 1.78 | 1.78 | 1.65 | 1.68 | 1.68 | -4.00% | 45,094 |
| Mar 26, 2026 | 1.75 | 1.84 | 1.71 | 1.75 | 1.75 | -1.69% | 21,801 |
| Mar 25, 2026 | 1.79 | 1.81 | 1.71 | 1.78 | 1.78 | -2.20% | 22,196 |
| Mar 24, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | - | 35,865 |
| Mar 23, 2026 | 1.74 | 1.84 | 1.74 | 1.82 | 1.82 | 4.00% | 79,360 |
| Mar 20, 2026 | 1.84 | 1.84 | 1.70 | 1.75 | 1.75 | -2.23% | 170,742 |
| Mar 19, 2026 | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | 0.56% | 53,089 |