Skip to main content
SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
2.040
+0.160 (8.51%)
Mar 6, 2026, 11:18 AM EST - Market open

SunCar Technology Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.851.851.831.83--2.66%3,368
Mar 5, 20261.941.941.781.881.88-4.08%2,296,602
Mar 4, 20261.901.971.771.961.963.16%722,874
Mar 3, 20261.922.011.751.901.90-1.55%597,548
Mar 2, 20262.252.271.911.931.93-14.60%461,709
Feb 27, 20262.322.452.242.262.26-3.42%745,261
Feb 26, 20262.362.442.312.342.34-2.09%581,359
Feb 25, 20262.372.422.302.392.391.70%740,387
Feb 24, 20262.352.402.282.352.352.17%98,049
Feb 23, 20262.262.402.172.302.301.77%205,033
Feb 20, 20262.042.302.022.262.269.71%570,164
Feb 19, 20262.052.102.022.062.06-0.48%573,567
Feb 18, 20261.992.071.992.072.072.99%256,155
Feb 17, 20262.022.071.982.012.01-0.99%523,162
Feb 13, 20262.042.061.962.032.031.50%431,356
Feb 12, 20262.012.071.962.002.00-0.99%365,767
Feb 11, 20262.052.081.962.022.02-1.46%240,504
Feb 10, 20261.962.061.852.052.057.33%216,645
Feb 9, 20261.971.991.861.911.911.06%148,235
Feb 6, 20261.871.951.851.891.890.53%80,360
Feb 5, 20261.982.021.861.881.88-2.59%34,068
Feb 4, 20261.951.991.871.931.93-1.03%19,083
Feb 3, 20262.002.001.921.951.95-0.51%21,757
Feb 2, 20261.961.991.951.961.96-1.01%30,884
Jan 30, 20262.052.091.961.981.98-1.00%18,359
Jan 29, 20262.092.091.962.002.00-0.50%26,413
Jan 28, 20262.092.091.972.012.012.03%19,324
Jan 27, 20262.052.061.951.971.97-1.99%39,009
Jan 26, 20262.072.111.992.012.01-1.47%45,472
Jan 23, 20262.062.072.012.042.04-0.97%26,788
Jan 22, 20262.082.122.032.062.061.48%24,298
Jan 21, 20262.072.082.012.032.030.50%30,552
Jan 20, 20262.122.122.002.022.02-4.27%65,112
Jan 16, 20262.062.132.052.112.110.96%30,631
Jan 15, 20262.142.142.092.092.090.48%26,840
Jan 14, 20262.092.142.042.082.08-2.80%41,296
Jan 13, 20262.142.152.082.142.140.47%16,149
Jan 12, 20262.112.132.082.132.130.47%22,391
Jan 9, 20262.112.132.082.122.120.47%25,049
Jan 8, 20262.072.142.062.112.110.48%30,687
Jan 7, 20262.132.132.062.102.100.48%21,294
Jan 6, 20262.102.152.022.092.09-0.48%42,277
Jan 5, 20262.072.112.042.102.101.94%44,380
Jan 2, 20262.002.111.982.062.061.98%49,778
Dec 31, 20252.032.041.962.022.02-63,319
Dec 30, 20252.052.072.012.022.02-0.98%28,297
Dec 29, 20252.082.172.022.042.04-0.97%26,998
Dec 26, 20252.072.142.032.062.06-0.96%59,400
Dec 24, 20252.062.102.062.082.08-23,775
Dec 23, 20252.072.092.032.082.080.48%35,575
Dec 22, 20252.082.092.022.072.070.98%53,758
Dec 19, 20252.092.091.982.052.05-1.44%76,719
Dec 18, 20252.022.091.992.082.083.48%53,539
Dec 17, 20251.992.011.902.012.010.50%57,219
Dec 16, 20251.932.011.902.002.008.11%59,475
Dec 15, 20251.902.001.821.851.850.54%153,451
Dec 12, 20251.901.921.841.841.84-2.65%47,535
Dec 11, 20251.961.961.831.891.89-3.03%84,749
Dec 10, 20252.002.001.851.951.954.78%126,557
Dec 9, 20252.002.021.851.861.86-7.00%143,734
Dec 8, 20252.072.071.982.002.00-1.96%74,089
Dec 5, 20252.072.082.042.042.04-0.97%49,628
Dec 4, 20252.112.112.012.062.060.49%76,891
Dec 3, 20252.132.182.042.052.05-45,908
Dec 2, 20252.062.102.012.052.05-2.84%87,902
Dec 1, 20252.192.202.022.112.110.48%70,029
Nov 28, 20252.102.172.062.102.10-29,182
Nov 26, 20252.002.131.932.102.103.96%123,051
Nov 25, 20251.872.021.842.022.029.19%79,978
Nov 24, 20251.901.901.791.851.851.65%52,963
Nov 21, 20251.821.921.801.821.82-67,036
Nov 20, 20251.871.871.791.821.82-78,291
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