SunCar Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	0.77	0.81	0.73	0.78	0.78	1.42%	220,498
Jun 18, 2026	0.85	0.86	0.75	0.77	0.77	-5.00%	454,098
Jun 17, 2026	0.79	0.92	0.77	0.81	0.81	5.74%	851,696
Jun 16, 2026	0.79	0.81	0.76	0.77	0.77	-1.06%	348,204
Jun 15, 2026	0.75	0.82	0.74	0.77	0.77	7.53%	458,336
Jun 12, 2026	0.81	0.83	0.72	0.72	0.72	-7.70%	661,939
Jun 11, 2026	0.95	0.95	0.77	0.78	0.78	-20.40%	1,336,708
Jun 10, 2026	1.11	1.11	0.96	0.98	0.98	-10.91%	831,727
Jun 9, 2026	1.11	1.20	1.01	1.10	1.10	-3.51%	709,052
Jun 8, 2026	1.16	1.20	1.06	1.14	1.14	-0.87%	345,530
Jun 5, 2026	1.33	1.37	1.10	1.15	1.15	-14.18%	893,216
Jun 4, 2026	1.40	1.41	1.22	1.34	1.34	-2.90%	790,211
Jun 3, 2026	1.28	1.40	1.15	1.38	1.38	12.20%	1,589,884
Jun 2, 2026	1.04	1.48	1.02	1.23	1.23	24.87%	5,074,161
Jun 1, 2026	0.82	1.03	0.70	0.99	0.99	20.71%	1,788,117
May 29, 2026	0.82	0.83	0.75	0.82	0.82	3.29%	907,920
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