SunCar Technology Group Inc. (SDAWW)
NASDAQ: SDAWW · Real-Time Price · USD · Warrants
0.1600
+0.0009 (0.57%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.57% | 450 |
| Jul 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.50% | 477 |
| Jul 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.21% | 1,091 |
| Jul 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.16% | 3,578 |
| Jul 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.84% | 566 |
| Jul 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 731 |
| Jun 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -0.55% | 5,629 |
| Jun 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.92% | 4,603 |
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 8.19% | 1,660 |
| Jun 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 601 |
| Jun 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.69% | 1,400 |
| Jun 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 19.86% | 1,900 |
| Jun 18, 2026 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | 46.26% | 13,182 |
| Jun 17, 2026 | 0.15 | 0.16 | 0.08 | 0.08 | 0.08 | -36.35% | 41,021 |
| Jun 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,015 |
| Jun 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 317 |
| Jun 8, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.01% | 2,461 |
| Jun 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.60% | 2,260 |
| Jun 4, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -7.58% | 1,052 |
| Jun 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.97% | 2,618 |
| Jun 2, 2026 | 0.08 | 0.15 | 0.08 | 0.14 | 0.14 | 69.60% | 21,150 |
| May 29, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 18.43% | 5,088 |
| May 28, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 7.69% | 11,581 |
| May 26, 2026 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 30.00% | 3,002 |
| May 22, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -13.19% | 13,365 |
| May 21, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -17.71% | 32,318 |
| May 20, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 14,810 |
| May 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.76% | 227 |
| May 18, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -14.33% | 38,290 |
| May 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.16% | 2,600 |
| May 13, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.59% | 1,245 |
| May 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.11% | 2,662 |
| May 11, 2026 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | -6.45% | 8,454 |
| May 8, 2026 | 0.17 | 0.18 | 0.11 | 0.11 | 0.11 | -26.67% | 4,295 |
| May 7, 2026 | 0.15 | 0.15 | 0.11 | 0.15 | 0.15 | -24.05% | 6,464 |
| May 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 13.96% | 101 |
| May 4, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -7.15% | 2,869 |
| May 1, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -6.68% | 5,102 |
| Apr 30, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 15.41% | 3,030 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -13.35% | 1,500 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 912 |
| Apr 27, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -9.24% | 4,294 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.19 | 0.21 | 0.21 | -10.88% | 7,559 |
| Apr 23, 2026 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 17.45% | 4,102 |
| Apr 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.27% | 4,600 |
| Apr 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 24,301 |
| Apr 20, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -1.20% | 6,013 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20% | 35,212 |
| Apr 16, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 6.40% | 85,768 |
| Apr 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.63% | 258 |