SunCar Technology Group Inc. (SDAWW)
NASDAQ: SDAWW · Real-Time Price · USD · Warrants
0.165
-0.035 (-17.50%)
Mar 10, 2025, 4:00 PM EST - Market closed
SunCar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 27 |
| Mar 12, 2025 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -6.21% | 11,409 |
| Mar 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.45% | 2,299 |
| Mar 10, 2025 | 0.16 | 0.21 | 0.16 | 0.17 | 0.17 | -17.50% | 2,557 |
| Mar 7, 2025 | 0.23 | 0.23 | 0.15 | 0.20 | 0.20 | 14.29% | 3,989 |
| Mar 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.11% | 3,738 |
| Mar 5, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -17.05% | 4,978 |
| Mar 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 18 |
| Mar 3, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 1,001 |
| Feb 28, 2025 | 0.25 | 0.30 | 0.21 | 0.22 | 0.22 | -18.89% | 63,249 |
| Feb 27, 2025 | 0.22 | 0.31 | 0.20 | 0.27 | 0.27 | 23.41% | 267,028 |
| Feb 26, 2025 | 0.22 | 0.27 | 0.21 | 0.22 | 0.22 | 15.68% | 26,330 |
| Feb 25, 2025 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 5.56% | 4,090 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 11.39% | 4,200 |
| Feb 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -10.22% | 1,608 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Feb 18, 2025 | 0.22 | 0.22 | 0.15 | 0.18 | 0.18 | 19.84% | 5,033 |
| Feb 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.07% | 2,027 |
| Feb 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.06% | 1,113 |
| Feb 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 0.06% | 29,860 |
| Feb 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -5.89% | 10,871 |
| Feb 7, 2025 | 0.22 | 0.22 | 0.16 | 0.17 | 0.17 | -32.04% | 24,618 |
| Feb 6, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -13.79% | 29,303 |
| Feb 5, 2025 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | -12.12% | 6,797 |
| Feb 4, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 653 |
| Jan 30, 2025 | 0.37 | 0.37 | 0.31 | 0.33 | 0.33 | -1.93% | 7,328 |
| Jan 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 3.76% | 315 |
| Jan 28, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | 1.35% | 5,326 |
| Jan 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 35 |
| Jan 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -8.31% | 1,613 |
| Jan 23, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jan 22, 2025 | 0.35 | 0.35 | 0.32 | 0.35 | 0.35 | 11.50% | 6,775 |
| Jan 21, 2025 | 0.37 | 0.37 | 0.31 | 0.31 | 0.31 | -11.54% | 11,730 |
| Jan 17, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 4.07% | 2,263 |
| Jan 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Jan 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.73% | 3,201 |
| Jan 13, 2025 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | 0.75% | 2,251 |
| Jan 10, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 4.60% | 111,145 |
| Jan 8, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 7, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -1.52% | 9,639 |
| Jan 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.06% | 15,274 |
| Jan 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 6.39% | 973 |
| Jan 2, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 41,256 |
| Dec 31, 2024 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.03% | 53,769 |
| Dec 30, 2024 | 0.33 | 0.38 | 0.33 | 0.33 | 0.33 | -0.15% | 9,044 |