SunCar Technology Group Inc. Class A SDA
NASDAQ · United States · Consumer Services
$0.4400-0.01 (-1.12%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.44 | -1.17% | $0.45 | $0.47 | $0.43 | 75.65K |
| 2026-09-30 | $0.44 | -1.55% | $0.45 | $0.47 | $0.42 | 121.40K |
| 2026-09-29 | $0.45 | -9.96% | $0.48 | $0.49 | $0.45 | 154.80K |
| 2026-09-28 | $0.50 | -4.20% | $0.52 | $0.53 | $0.49 | 275.40K |
| 2026-09-25 | $0.52 | +9.85% | $0.45 | $0.54 | $0.45 | 589.90K |
| 2026-09-24 | $0.48 | +6.95% | $0.43 | $0.49 | $0.42 | 402.30K |
| 2026-09-23 | $0.45 | -8.98% | $0.42 | $0.46 | $0.42 | 1.26M |
| 2026-09-22 | $0.49 | +1.03% | $0.47 | $0.50 | $0.46 | 13.29M |
| 2026-09-21 | $0.49 | -0.41% | $0.48 | $0.50 | $0.46 | 130.90K |
| 2026-09-18 | $0.49 | -1.22% | $0.49 | $0.51 | $0.43 | 193.10K |
| 2026-09-17 | $0.49 | +0.61% | $0.50 | $0.52 | $0.47 | 111.40K |
| 2026-09-16 | $0.49 | -6.49% | $0.52 | $0.53 | $0.48 | 113.50K |
| 2026-09-15 | $0.52 | -8.71% | $0.55 | $0.60 | $0.51 | 157.00K |
| 2026-09-14 | $0.57 | +4.55% | $0.54 | $0.58 | $0.52 | 199.40K |
| 2026-09-11 | $0.55 | -9.85% | $0.55 | $0.59 | $0.54 | 285.80K |
| 2026-09-10 | $0.61 | +1.50% | $0.59 | $0.65 | $0.52 | 3.25M |
| 2026-09-09 | $0.60 | +21.70% | $0.44 | $0.62 | $0.42 | 12.78M |
| 2026-09-08 | $0.49 | -14.56% | $0.57 | $0.62 | $0.43 | 552.50K |
| 2026-09-04 | $0.58 | -2.70% | $0.58 | $0.64 | $0.56 | 269.60K |
| 2026-09-03 | $0.59 | -10.29% | $0.64 | $0.71 | $0.59 | 438.50K |
| 2026-09-02 | $0.66 | +0.15% | $0.67 | $0.70 | $0.63 | 380.10K |
| 2026-09-01 | $0.66 | -7.43% | $0.71 | $0.71 | $0.66 | 249.90K |
| 2026-08-31 | $0.71 | +3.18% | $0.69 | $0.73 | $0.66 | 39.20K |
| 2026-08-28 | $0.69 | -5.34% | $0.72 | $0.73 | $0.60 | 212.00K |
| 2026-08-27 | $0.73 | +3.84% | $0.71 | $0.74 | $0.71 | 61.50K |
| 2026-08-26 | $0.70 | -3.17% | $0.70 | $0.73 | $0.70 | 28.20K |
| 2026-08-25 | $0.73 | +3.71% | $0.74 | $0.74 | $0.72 | 11.60K |
| 2026-08-24 | $0.70 | -5.28% | $0.70 | $0.74 | $0.69 | 32.10K |
| 2026-08-21 | $0.74 | +2.64% | $0.69 | $0.75 | $0.68 | 45.70K |
| 2026-08-20 | $0.72 | -0.96% | $0.71 | $0.75 | $0.69 | 38.60K |
| 2026-08-19 | $0.73 | +0.97% | $0.74 | $0.76 | $0.72 | 20.80K |
| 2026-08-18 | $0.72 | -5.39% | $0.76 | $0.76 | $0.72 | 71.70K |
| 2026-08-17 | $0.76 | 0.00% | $0.76 | $0.78 | $0.76 | 36.40K |
| 2026-08-14 | $0.76 | +1.33% | $0.74 | $0.80 | $0.74 | 48.00K |
| 2026-08-13 | $0.75 | -3.72% | $0.77 | $0.80 | $0.74 | 23.40K |
| 2026-08-12 | $0.78 | -2.62% | $0.77 | $0.80 | $0.77 | 42.00K |
| 2026-08-11 | $0.80 | +0.12% | $0.80 | $0.85 | $0.80 | 62.00K |
| 2026-08-10 | $0.80 | -5.88% | $0.80 | $0.87 | $0.77 | 44.90K |
| 2026-08-07 | $0.85 | +7.73% | $0.77 | $0.85 | $0.76 | 65.80K |
| 2026-08-06 | $0.79 | -1.74% | $0.80 | $0.80 | $0.75 | 37.10K |
| 2026-08-05 | $0.80 | +2.42% | $0.78 | $0.81 | $0.76 | 82.30K |
| 2026-08-04 | $0.78 | +2.35% | $0.78 | $0.81 | $0.75 | 25.20K |
| 2026-08-03 | $0.77 | +1.19% | $0.77 | $0.79 | $0.75 | 33.20K |
| 2026-07-31 | $0.76 | -3.20% | $0.77 | $0.85 | $0.75 | 32.70K |
| 2026-07-30 | $0.78 | +1.16% | $0.75 | $0.85 | $0.75 | 70.40K |
| 2026-07-29 | $0.77 | -0.13% | $0.76 | $0.80 | $0.72 | 64.40K |
| 2026-07-28 | $0.77 | +3.20% | $0.76 | $0.82 | $0.75 | 46.00K |
| 2026-07-27 | $0.75 | -0.66% | $0.74 | $0.82 | $0.74 | 34.00K |
| 2026-07-24 | $0.75 | -1.95% | $0.77 | $0.81 | $0.73 | 58.40K |
| 2026-07-23 | $0.77 | -2.41% | $0.79 | $0.82 | $0.75 | 78.50K |
| 2026-07-22 | $0.79 | +1.15% | $0.81 | $0.82 | $0.78 | 60.10K |
| 2026-07-21 | $0.78 | -4.65% | $0.83 | $0.83 | $0.76 | 85.00K |
| 2026-07-20 | $0.82 | -0.61% | $0.81 | $0.82 | $0.79 | 178.00K |
| 2026-07-17 | $0.82 | +1.86% | $0.81 | $0.84 | $0.80 | 14.90K |
| 2026-07-16 | $0.81 | -3.58% | $0.82 | $0.84 | $0.80 | 62.60K |
| 2026-07-15 | $0.84 | -2.33% | $0.85 | $0.90 | $0.82 | 90.00K |
| 2026-07-14 | $0.86 | +4.00% | $0.86 | $0.90 | $0.83 | 89.70K |
| 2026-07-13 | $0.82 | -9.93% | $0.89 | $0.94 | $0.82 | 231.10K |
| 2026-07-10 | $0.92 | -2.66% | $0.96 | $0.97 | $0.90 | 113.00K |
| 2026-07-09 | $0.94 | +4.56% | $0.92 | $0.96 | $0.90 | 106.80K |
| 2026-07-08 | $0.90 | -1.10% | $0.94 | $0.96 | $0.90 | 176.30K |
| 2026-07-07 | $0.91 | +1.11% | $0.88 | $0.94 | $0.85 | 340.90K |
| 2026-07-06 | $0.90 | +10.43% | $0.83 | $0.90 | $0.79 | 425.20K |
| 2026-07-02 | $0.81 | -2.04% | $0.83 | $0.90 | $0.81 | 227.30K |
| 2026-07-01 | $0.83 | +3.10% | $0.81 | $0.88 | $0.79 | 279.80K |
| 2026-06-30 | $0.81 | +1.00% | $0.82 | $0.84 | $0.76 | 170.10K |
| 2026-06-29 | $0.80 | +1.14% | $0.81 | $0.86 | $0.76 | 327.60K |
| 2026-06-26 | $0.79 | +5.05% | $0.75 | $0.80 | $0.73 | 328.20K |
| 2026-06-25 | $0.75 | -3.59% | $0.77 | $0.79 | $0.75 | 150.30K |
| 2026-06-24 | $0.78 | +1.43% | $0.79 | $0.87 | $0.78 | 307.70K |
| 2026-06-23 | $0.77 | -1.41% | $0.75 | $0.80 | $0.73 | 259.60K |
| 2026-06-22 | $0.78 | +1.30% | $0.77 | $0.81 | $0.73 | 230.80K |
| 2026-06-18 | $0.77 | -4.94% | $0.85 | $0.86 | $0.75 | 454.10K |
| 2026-06-17 | $0.81 | +5.74% | $0.79 | $0.92 | $0.77 | 851.60K |
| 2026-06-16 | $0.77 | -1.03% | $0.79 | $0.81 | $0.76 | 348.20K |
| 2026-06-15 | $0.77 | +7.50% | $0.75 | $0.82 | $0.74 | 458.30K |
| 2026-06-12 | $0.72 | -7.69% | $0.81 | $0.83 | $0.72 | 659.30K |
| 2026-06-11 | $0.78 | -20.41% | $0.95 | $0.95 | $0.77 | 1.34M |
| 2026-06-10 | $0.98 | -10.91% | $1.11 | $1.11 | $0.96 | 831.70K |
| 2026-06-09 | $1.10 | -3.51% | $1.11 | $1.20 | $1.01 | 709.10K |
| 2026-06-08 | $1.14 | -0.87% | $1.16 | $1.20 | $1.06 | 345.50K |
| 2026-06-05 | $1.15 | -14.18% | $1.33 | $1.37 | $1.10 | 893.20K |
| 2026-06-04 | $1.34 | -2.90% | $1.40 | $1.41 | $1.22 | 790.20K |
| 2026-06-03 | $1.38 | +12.20% | $1.28 | $1.40 | $1.15 | 1.59M |
| 2026-06-02 | $1.23 | +24.87% | $1.04 | $1.48 | $1.02 | 5.07M |
| 2026-06-01 | $0.99 | +20.71% | $0.82 | $1.03 | $0.70 | 1.79M |
| 2026-05-29 | $0.82 | +3.29% | $0.82 | $0.83 | $0.75 | 905.10K |
| 2026-05-28 | $0.79 | +2.60% | $0.75 | $0.84 | $0.71 | 1.83M |
| 2026-05-27 | $0.77 | +13.91% | $0.67 | $0.79 | $0.55 | 3.79M |
| 2026-05-26 | $0.68 | +28.52% | $0.59 | $0.75 | $0.51 | 6.75M |