Skip to main content
SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
2.040
-0.020 (-0.97%)
Dec 5, 2025, 4:00 PM EST - Market closed

SunCar Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.072.082.042.042.04-0.97%49,628
Dec 4, 20252.112.112.012.062.060.49%76,886
Dec 3, 20252.132.182.042.052.05-44,643
Dec 2, 20252.062.102.012.052.05-2.84%86,794
Dec 1, 20252.192.202.022.112.110.48%70,028
Nov 28, 20252.102.172.062.102.10-29,179
Nov 26, 20252.002.131.932.102.103.96%122,530
Nov 25, 20251.872.021.842.022.029.19%71,861
Nov 24, 20251.901.901.791.851.851.65%48,962
Nov 21, 20251.821.921.801.821.82-67,036
Nov 20, 20251.871.871.791.821.82-78,289
Nov 19, 20251.821.841.791.821.820.55%67,729
Nov 18, 20251.801.841.781.811.81-1.09%82,384
Nov 17, 20251.801.841.741.831.831.10%66,818
Nov 14, 20251.871.911.541.811.81-5.24%215,988
Nov 13, 20251.881.951.841.911.912.69%101,622
Nov 12, 20251.901.961.841.861.86-2.62%144,104
Nov 11, 20251.911.971.861.911.91-0.52%80,330
Nov 10, 20251.962.001.881.921.92-2.04%133,130
Nov 7, 20252.012.011.851.961.960.51%72,183
Nov 6, 20251.932.031.891.951.953.17%172,766
Nov 5, 20251.881.891.841.891.891.61%28,253
Nov 4, 20251.851.911.841.861.86-2.11%83,549
Nov 3, 20251.901.921.841.901.900.53%112,315
Oct 31, 20251.932.021.851.891.89-4.55%149,790
Oct 30, 20252.202.201.901.981.98-5.71%445,664
Oct 29, 20252.002.701.962.102.100.96%1,834,864
Oct 28, 20252.062.181.782.082.0811.23%1,692,250
Oct 27, 20251.932.091.871.871.87-5.08%4,397,174
Oct 24, 20251.942.001.911.971.971.03%108,198
Oct 23, 20251.912.001.861.951.952.63%41,607
Oct 22, 20251.972.011.871.901.90-5.47%89,722
Oct 21, 20252.062.071.952.012.01-1.47%105,205
Oct 20, 20252.102.152.002.042.04-0.97%143,357
Oct 17, 20252.012.432.012.062.068.42%497,844
Oct 16, 20252.052.101.871.901.90-3.06%135,551
Oct 15, 20252.102.131.921.961.96-7.98%333,263
Oct 14, 20252.152.182.102.132.13-2.74%47,181
Oct 13, 20252.152.262.122.192.191.39%54,550
Oct 10, 20252.322.402.102.162.16-7.30%121,979
Oct 9, 20252.342.402.272.332.33-0.43%30,892
Oct 8, 20252.422.422.292.342.34-0.85%42,965
Oct 7, 20252.352.442.302.362.36-0.42%43,646
Oct 6, 20252.432.432.342.372.37-37,843
Oct 3, 20252.312.452.312.372.370.42%47,431
Oct 2, 20252.372.462.302.362.36-0.84%52,672
Oct 1, 20252.412.472.352.382.38-3.88%52,055
Sep 30, 20252.442.552.412.482.480.24%44,989
Sep 29, 20252.442.522.392.472.471.23%34,533
Sep 26, 20252.432.532.412.442.44-0.81%16,465
Sep 25, 20252.422.592.402.462.460.41%39,015
Sep 24, 20252.572.572.332.452.45-1.21%79,595
Sep 23, 20252.542.602.402.482.48-1.98%72,468
Sep 22, 20252.562.642.522.532.53-2.32%42,257
Sep 19, 20252.642.722.572.592.59-3.00%76,098
Sep 18, 20252.752.792.642.672.670.38%217,292
Sep 17, 20252.642.762.522.662.660.38%126,504
Sep 16, 20252.672.702.552.652.65-0.75%55,261
Sep 15, 20252.712.722.632.672.67-1.11%31,313
Sep 12, 20252.752.792.632.702.70-1.46%64,519
Sep 11, 20252.602.812.602.742.743.01%133,732
Sep 10, 20252.642.822.622.662.66-0.56%88,639
Sep 9, 20252.752.752.632.682.68-0.56%46,739
Sep 8, 20252.622.772.602.692.691.89%49,275
Sep 5, 20252.692.832.572.642.640.38%59,948
Sep 4, 20252.832.842.562.632.63-6.41%49,784
Sep 3, 20252.822.932.662.812.81-1.40%200,879
Sep 2, 20252.532.852.522.852.859.62%90,138
Aug 29, 20252.502.652.432.602.605.26%63,208
Aug 28, 20252.502.592.472.472.47-0.80%55,022
Aug 27, 20252.582.652.402.492.495.96%192,245
Aug 26, 20252.452.472.322.352.35-0.42%49,483
Aug 25, 20252.432.432.282.362.361.29%19,040
Aug 22, 20252.272.442.272.332.331.75%42,028
Aug 21, 20252.352.372.282.292.29-0.87%33,081
Aug 20, 20252.302.372.212.312.31-0.86%31,554
Aug 19, 20252.412.442.292.332.330.43%33,740
Aug 18, 20252.332.332.262.322.322.20%16,056
Aug 15, 20252.292.422.242.272.27-3.81%92,633
Aug 14, 20252.342.362.202.362.363.51%21,172
Aug 13, 20252.292.302.152.282.282.24%24,062
Aug 12, 20252.202.292.152.232.231.36%25,318
Aug 11, 20252.192.252.162.202.20-1.35%17,289
Aug 8, 20252.252.292.162.232.23-1.33%83,421
Aug 7, 20252.212.272.172.262.261.80%34,141
Aug 6, 20252.182.242.162.222.222.30%30,208
Aug 5, 20252.202.292.122.172.17-3.13%63,071
Aug 4, 20252.292.302.152.242.242.28%69,117
Aug 1, 20252.212.282.132.192.19-1.79%144,999
Jul 31, 20252.262.302.202.232.23-2.62%72,375
Jul 30, 20252.192.362.192.292.291.78%37,491
Jul 29, 20252.332.452.202.252.25-168,498
Jul 28, 20252.332.372.222.252.25-2.17%213,278
Jul 25, 20252.252.432.252.302.30-1.29%84,216
Jul 24, 20252.342.392.302.332.33-2.51%83,250
Jul 23, 20252.372.402.302.392.391.70%82,286
Jul 22, 20252.382.442.302.352.35-1.26%70,587
Jul 21, 20252.402.452.302.382.38-0.42%80,054
Jul 18, 20252.372.462.332.392.390.84%53,165
Jul 17, 20252.392.462.262.372.37-0.84%111,898