SunCar Technology Group Inc. (SDA)

NASDAQ: SDA · Real-Time Price · USD

0.7032

-0.0226 (-3.11%)

At close: Aug 26, 2026, 4:00 PM EDT

0.7500

+0.0468 (6.66%)

Pre-market: Aug 27, 2026, 8:32 AM EDT

SunCar Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	32,058
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%	71,683
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%	21,753
Aug 12, 2026	0.77	0.80	0.77	0.78	0.78	-2.55%	41,970
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%	44,748
Aug 7, 2026	0.77	0.85	0.76	0.85	0.85	7.68%	63,815
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%	25,187
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
Jul 7, 2026	0.88	0.94	0.85	0.91	0.91	1.11%	340,865
Jul 6, 2026	0.83	0.90	0.79	0.90	0.90	10.46%	425,232
Jul 2, 2026	0.83	0.90	0.81	0.81	0.81	-2.09%	227,472
Jul 1, 2026	0.81	0.88	0.79	0.83	0.83	3.10%	279,761
Jun 30, 2026	0.82	0.84	0.76	0.81	0.81	0.98%	170,060
Jun 29, 2026	0.81	0.86	0.76	0.80	0.80	1.20%	327,584
Jun 26, 2026	0.75	0.80	0.73	0.79	0.79	5.05%	328,423
Jun 25, 2026	0.77	0.79	0.75	0.75	0.75	-3.65%	150,429
Jun 24, 2026	0.79	0.87	0.78	0.78	0.78	1.43%	307,717
Jun 23, 2026	0.75	0.80	0.73	0.77	0.77	-1.41%	259,597
Jun 22, 2026	0.77	0.81	0.73	0.78	0.78	1.42%	230,800
Jun 18, 2026	0.85	0.86	0.75	0.77	0.77	-5.00%	454,178
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