SunCar Technology Group Inc. (SDAWW)
NASDAQ: SDAWW · Real-Time Price · USD · Warrants
0.00
0.00 (0.00%)
May 9, 2025, 4:00 PM - Market closed
SunCar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| May 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.14% | 753 |
| May 6, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -0.14% | 1,247 |
| May 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -21.83% | 12,450 |
| May 2, 2025 | 0.08 | 0.10 | 0.07 | 0.09 | 0.09 | 26.30% | 9,300 |
| May 1, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -16.35% | 2,687 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.07 | 0.09 | 0.09 | 20.91% | 2,293 |
| Apr 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.29% | 203 |
| Apr 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -12.27% | 252 |
| Apr 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Apr 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1 |
| Apr 23, 2025 | 0.09 | 0.09 | 0.06 | 0.08 | 0.08 | -6.55% | 35,539 |
| Apr 22, 2025 | 0.09 | 0.10 | 0.05 | 0.09 | 0.09 | 85.87% | 2,866 |
| Apr 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -14.02% | 41,910 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -19.31% | 27,627 |
| Apr 16, 2025 | 0.07 | 0.11 | 0.07 | 0.07 | 0.07 | -5.29% | 4,500 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | - | 12,075 |
| Apr 14, 2025 | 0.10 | 0.10 | 0.06 | 0.07 | 0.07 | -36.36% | 15,882 |
| Apr 11, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.91% | 1,383 |
| Apr 10, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -31.20% | 8,143 |
| Apr 9, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 45.20% | 800 |
| Apr 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -13.96% | 977 |
| Apr 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -26.56% | 3,000 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1 |
| Apr 3, 2025 | 0.22 | 0.22 | 0.16 | 0.16 | 0.16 | -10.41% | 640 |
| Apr 2, 2025 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -6.00% | 454 |
| Apr 1, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 2,112 |
| Mar 31, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -22.16% | 788 |
| Mar 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 16.24% | 225 |
| Mar 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 20 |
| Mar 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.05% | 1,800 |
| Mar 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 4.95% | 1,901 |
| Mar 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 20, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 13.38% | 1,280 |
| Mar 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.85% | 2,900 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 300 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 13.57% | 1,000 |
| 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 |