SunCar Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.52	0.53	0.48	0.51	-	-2.69%	95,857
Sep 15, 2026	0.55	0.60	0.51	0.52	0.52	-8.69%	156,983
Sep 14, 2026	0.54	0.58	0.53	0.57	0.57	4.63%	199,422
Sep 11, 2026	0.55	0.59	0.53	0.55	0.55	-9.92%	285,418
Sep 10, 2026	0.59	0.65	0.52	0.61	0.61	1.50%	3,169,049
Sep 9, 2026	0.44	0.62	0.42	0.60	0.60	21.75%	12,568,936
Sep 8, 2026	0.57	0.62	0.43	0.49	0.49	-14.52%	552,497
Sep 4, 2026	0.58	0.64	0.57	0.58	0.58	-2.78%	265,585
Sep 3, 2026	0.64	0.71	0.59	0.59	0.59	-10.31%	438,102
Sep 2, 2026	0.67	0.70	0.63	0.66	0.66	0.12%	380,127
Sep 1, 2026	0.71	0.72	0.66	0.66	0.66	-7.38%	249,911
Aug 31, 2026	0.68	0.73	0.66	0.71	0.71	3.14%	39,202
Aug 28, 2026	0.72	0.73	0.60	0.69	0.69	-5.30%	212,034
Aug 27, 2026	0.71	0.74	0.71	0.73	0.73	3.81%	61,486
Aug 26, 2026	0.70	0.73	0.70	0.70	0.70	-3.11%	28,217
Aug 25, 2026	0.74	0.74	0.72	0.73	0.73	3.69%	11,567
Aug 24, 2026	0.71	0.74	0.69	0.70	0.70	-5.28%	32,119
Aug 21, 2026	0.69	0.75	0.68	0.74	0.74	2.62%	45,682
Aug 20, 2026	0.71	0.75	0.69	0.72	0.72	-1.01%	38,568
Aug 19, 2026	0.73	0.76	0.72	0.73	0.73	1.03%	20,843
Aug 18, 2026	0.76	0.76	0.72	0.72	0.72	-5.44%	72,012
Aug 17, 2026	0.76	0.78	0.76	0.76	0.76	0.03%	36,425
Aug 14, 2026	0.74	0.80	0.74	0.76	0.76	1.40%	48,006
Aug 13, 2026	0.77	0.80	0.74	0.75	0.75	-3.77%	23,363
Aug 12, 2026	0.77	0.80	0.77	0.78	0.78	-2.55%	41,982
Aug 11, 2026	0.80	0.85	0.80	0.80	0.80	0.09%	61,958
Aug 10, 2026	0.80	0.87	0.77	0.80	0.80	-5.91%	44,950
Aug 7, 2026	0.77	0.85	0.76	0.85	0.85	7.68%	65,765
Aug 6, 2026	0.79	0.80	0.75	0.79	0.79	-1.69%	37,072
Aug 5, 2026	0.78	0.81	0.76	0.80	0.80	2.41%	82,333
Aug 4, 2026	0.78	0.81	0.75	0.78	0.78	2.35%	25,217
Aug 3, 2026	0.77	0.79	0.75	0.77	0.77	1.19%	33,163
Jul 31, 2026	0.77	0.85	0.75	0.76	0.76	-3.18%	32,654
Jul 30, 2026	0.75	0.85	0.75	0.78	0.78	1.16%	70,448
Jul 29, 2026	0.76	0.80	0.72	0.77	0.77	-0.13%	64,398
Jul 28, 2026	0.76	0.82	0.75	0.77	0.77	3.17%	46,037
Jul 27, 2026	0.74	0.82	0.74	0.75	0.75	-0.60%	34,056
Jul 24, 2026	0.77	0.81	0.73	0.75	0.75	-1.99%	58,432
Jul 23, 2026	0.79	0.82	0.75	0.77	0.77	-2.42%	78,463
Jul 22, 2026	0.81	0.82	0.78	0.79	0.79	1.17%	60,088
Jul 21, 2026	0.83	0.83	0.76	0.78	0.78	-4.65%	84,983
Jul 20, 2026	0.81	0.83	0.79	0.82	0.82	-0.55%	177,971
Jul 17, 2026	0.81	0.84	0.80	0.82	0.82	1.86%	15,009
Jul 16, 2026	0.82	0.84	0.80	0.81	0.81	-3.63%	62,559
Jul 15, 2026	0.85	0.91	0.82	0.84	0.84	-2.35%	90,029
Jul 14, 2026	0.86	0.90	0.83	0.86	0.86	4.00%	89,718
Jul 13, 2026	0.89	0.94	0.82	0.83	0.83	-9.91%	231,139
Jul 10, 2026	0.96	0.97	0.90	0.92	0.92	-2.62%	113,119
Jul 9, 2026	0.92	0.96	0.90	0.94	0.94	4.50%	106,832
Jul 8, 2026	0.94	0.96	0.90	0.90	0.90	-1.10%	176,365