SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
1.415
-0.005 (-0.35%)
At close: Apr 28, 2026, 4:00 PM EDT
1.470
+0.055 (3.89%)
After-hours: Apr 28, 2026, 6:30 PM EDT
SunCar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.44 | 1.47 | 1.36 | 1.42 | 1.42 | -0.35% | 78,562 |
| Apr 27, 2026 | 1.45 | 1.50 | 1.37 | 1.42 | 1.42 | -1.39% | 77,431 |
| Apr 24, 2026 | 1.52 | 1.57 | 1.44 | 1.44 | 1.44 | -3.36% | 39,351 |
| Apr 23, 2026 | 1.56 | 1.58 | 1.47 | 1.49 | 1.49 | -5.70% | 202,235 |
| Apr 22, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -1.86% | 64,427 |
| Apr 21, 2026 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -3.01% | 103,320 |
| Apr 20, 2026 | 1.66 | 1.67 | 1.60 | 1.66 | 1.66 | -0.60% | 98,252 |
| Apr 17, 2026 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | -0.60% | 197,672 |
| Apr 16, 2026 | 1.69 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 304,057 |
| Apr 15, 2026 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 511,550 |
| Apr 14, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 179,537 |
| Apr 13, 2026 | 1.68 | 1.72 | 1.65 | 1.67 | 1.67 | -1.76% | 76,254 |
| Apr 10, 2026 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | - | 150,961 |
| Apr 9, 2026 | 1.63 | 1.71 | 1.60 | 1.70 | 1.70 | 2.41% | 135,024 |
| Apr 8, 2026 | 1.61 | 1.75 | 1.60 | 1.66 | 1.66 | 2.47% | 171,331 |
| Apr 7, 2026 | 1.67 | 1.71 | 1.57 | 1.62 | 1.62 | -3.57% | 252,051 |
| Apr 6, 2026 | 1.75 | 1.76 | 1.61 | 1.68 | 1.68 | -4.55% | 218,420 |
| Apr 2, 2026 | 1.63 | 1.78 | 1.60 | 1.76 | 1.76 | 4.76% | 216,403 |
| Apr 1, 2026 | 1.66 | 1.99 | 1.57 | 1.68 | 1.68 | -1.18% | 1,578,379 |
| Mar 31, 2026 | 1.80 | 1.82 | 1.67 | 1.70 | 1.70 | -4.49% | 456,733 |
| Mar 30, 2026 | 1.69 | 1.81 | 1.62 | 1.78 | 1.78 | 5.95% | 115,735 |
| Mar 27, 2026 | 1.78 | 1.78 | 1.65 | 1.68 | 1.68 | -4.00% | 45,094 |
| Mar 26, 2026 | 1.75 | 1.84 | 1.71 | 1.75 | 1.75 | -1.69% | 21,801 |
| Mar 25, 2026 | 1.79 | 1.81 | 1.71 | 1.78 | 1.78 | -2.20% | 22,196 |
| Mar 24, 2026 | 1.79 | 1.83 | 1.79 | 1.82 | 1.82 | - | 35,865 |
| Mar 23, 2026 | 1.74 | 1.84 | 1.74 | 1.82 | 1.82 | 4.00% | 79,360 |
| Mar 20, 2026 | 1.84 | 1.84 | 1.70 | 1.75 | 1.75 | -2.23% | 170,742 |
| Mar 19, 2026 | 1.83 | 1.84 | 1.78 | 1.79 | 1.79 | 0.56% | 50,659 |
| Mar 18, 2026 | 1.82 | 1.85 | 1.77 | 1.78 | 1.78 | -2.20% | 70,932 |
| Mar 17, 2026 | 1.80 | 1.86 | 1.78 | 1.82 | 1.82 | 0.55% | 165,863 |
| Mar 16, 2026 | 1.92 | 1.92 | 1.80 | 1.81 | 1.81 | - | 305,678 |
| Mar 13, 2026 | 1.89 | 1.98 | 1.72 | 1.81 | 1.81 | -7.18% | 848,516 |
| Mar 12, 2026 | 1.98 | 2.02 | 1.82 | 1.95 | 1.95 | -2.01% | 264,187 |
| Mar 11, 2026 | 1.94 | 2.05 | 1.89 | 1.99 | 1.99 | 3.11% | 105,632 |
| Mar 10, 2026 | 2.10 | 2.13 | 1.91 | 1.93 | 1.93 | -3.98% | 270,698 |
| Mar 9, 2026 | 2.27 | 2.33 | 1.91 | 2.01 | 2.01 | -12.61% | 907,949 |
| Mar 6, 2026 | 1.85 | 2.34 | 1.83 | 2.30 | 2.30 | 22.34% | 498,697 |
| Mar 5, 2026 | 1.94 | 1.94 | 1.78 | 1.88 | 1.88 | -4.08% | 2,296,602 |
| Mar 4, 2026 | 1.90 | 1.97 | 1.77 | 1.96 | 1.96 | 3.16% | 722,874 |
| Mar 3, 2026 | 1.92 | 2.01 | 1.75 | 1.90 | 1.90 | -1.55% | 597,548 |
| Mar 2, 2026 | 2.25 | 2.27 | 1.91 | 1.93 | 1.93 | -14.60% | 461,709 |
| Feb 27, 2026 | 2.32 | 2.45 | 2.24 | 2.26 | 2.26 | -3.42% | 745,261 |
| Feb 26, 2026 | 2.36 | 2.44 | 2.31 | 2.34 | 2.34 | -2.09% | 581,359 |
| Feb 25, 2026 | 2.37 | 2.42 | 2.30 | 2.39 | 2.39 | 1.70% | 740,387 |
| Feb 24, 2026 | 2.35 | 2.40 | 2.28 | 2.35 | 2.35 | 2.17% | 98,049 |
| Feb 23, 2026 | 2.26 | 2.40 | 2.17 | 2.30 | 2.30 | 1.77% | 205,033 |
| Feb 20, 2026 | 2.04 | 2.30 | 2.02 | 2.26 | 2.26 | 9.71% | 570,164 |
| Feb 19, 2026 | 2.05 | 2.10 | 2.02 | 2.06 | 2.06 | -0.48% | 573,567 |
| Feb 18, 2026 | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | 2.99% | 256,155 |
| Feb 17, 2026 | 2.02 | 2.07 | 1.98 | 2.01 | 2.01 | -0.99% | 523,162 |
| Feb 13, 2026 | 2.04 | 2.06 | 1.96 | 2.03 | 2.03 | 1.50% | 431,356 |
| Feb 12, 2026 | 2.01 | 2.07 | 1.96 | 2.00 | 2.00 | -0.99% | 365,767 |
| Feb 11, 2026 | 2.05 | 2.08 | 1.96 | 2.02 | 2.02 | -1.46% | 240,504 |
| Feb 10, 2026 | 1.96 | 2.06 | 1.85 | 2.05 | 2.05 | 7.33% | 216,645 |
| Feb 9, 2026 | 1.97 | 1.99 | 1.86 | 1.91 | 1.91 | 1.06% | 148,235 |
| Feb 6, 2026 | 1.87 | 1.95 | 1.85 | 1.89 | 1.89 | 0.53% | 80,360 |
| Feb 5, 2026 | 1.98 | 2.02 | 1.86 | 1.88 | 1.88 | -2.59% | 34,068 |
| Feb 4, 2026 | 1.95 | 1.99 | 1.87 | 1.93 | 1.93 | -1.03% | 19,083 |
| Feb 3, 2026 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -0.51% | 21,757 |
| Feb 2, 2026 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | -1.01% | 30,884 |
| Jan 30, 2026 | 2.05 | 2.09 | 1.96 | 1.98 | 1.98 | -1.00% | 18,359 |
| Jan 29, 2026 | 2.09 | 2.09 | 1.96 | 2.00 | 2.00 | -0.50% | 26,413 |
| Jan 28, 2026 | 2.09 | 2.09 | 1.97 | 2.01 | 2.01 | 2.03% | 19,324 |
| Jan 27, 2026 | 2.05 | 2.06 | 1.95 | 1.97 | 1.97 | -1.99% | 39,009 |
| Jan 26, 2026 | 2.07 | 2.11 | 1.99 | 2.01 | 2.01 | -1.47% | 45,472 |
| Jan 23, 2026 | 2.06 | 2.07 | 2.01 | 2.04 | 2.04 | -0.97% | 26,788 |
| Jan 22, 2026 | 2.08 | 2.12 | 2.03 | 2.06 | 2.06 | 1.48% | 24,298 |
| Jan 21, 2026 | 2.07 | 2.08 | 2.01 | 2.03 | 2.03 | 0.50% | 30,552 |
| Jan 20, 2026 | 2.12 | 2.12 | 2.00 | 2.02 | 2.02 | -4.27% | 65,112 |
| Jan 16, 2026 | 2.06 | 2.13 | 2.05 | 2.11 | 2.11 | 0.96% | 30,631 |
| Jan 15, 2026 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | 0.48% | 26,840 |
| Jan 14, 2026 | 2.09 | 2.14 | 2.04 | 2.08 | 2.08 | -2.80% | 41,296 |
| Jan 13, 2026 | 2.14 | 2.15 | 2.08 | 2.14 | 2.14 | 0.47% | 16,149 |
| Jan 12, 2026 | 2.11 | 2.13 | 2.08 | 2.13 | 2.13 | 0.47% | 22,391 |
| Jan 9, 2026 | 2.11 | 2.13 | 2.08 | 2.12 | 2.12 | 0.47% | 25,049 |
| Jan 8, 2026 | 2.07 | 2.14 | 2.06 | 2.11 | 2.11 | 0.48% | 30,687 |
| Jan 7, 2026 | 2.13 | 2.13 | 2.06 | 2.10 | 2.10 | 0.48% | 21,294 |
| Jan 6, 2026 | 2.10 | 2.15 | 2.02 | 2.09 | 2.09 | -0.48% | 42,277 |
| Jan 5, 2026 | 2.07 | 2.11 | 2.04 | 2.10 | 2.10 | 1.94% | 44,380 |
| Jan 2, 2026 | 2.00 | 2.11 | 1.98 | 2.06 | 2.06 | 1.98% | 49,778 |
| Dec 31, 2025 | 2.03 | 2.04 | 1.96 | 2.02 | 2.02 | - | 63,319 |
| Dec 30, 2025 | 2.05 | 2.07 | 2.01 | 2.02 | 2.02 | -0.98% | 28,297 |
| Dec 29, 2025 | 2.08 | 2.17 | 2.02 | 2.04 | 2.04 | -0.97% | 26,998 |
| Dec 26, 2025 | 2.07 | 2.14 | 2.03 | 2.06 | 2.06 | -0.96% | 59,400 |
| Dec 24, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | - | 23,775 |
| Dec 23, 2025 | 2.07 | 2.09 | 2.03 | 2.08 | 2.08 | 0.48% | 35,575 |
| Dec 22, 2025 | 2.08 | 2.09 | 2.02 | 2.07 | 2.07 | 0.98% | 53,758 |
| Dec 19, 2025 | 2.09 | 2.09 | 1.98 | 2.05 | 2.05 | -1.44% | 76,719 |
| Dec 18, 2025 | 2.02 | 2.09 | 1.99 | 2.08 | 2.08 | 3.48% | 53,539 |
| Dec 17, 2025 | 1.99 | 2.01 | 1.90 | 2.01 | 2.01 | 0.50% | 57,219 |
| Dec 16, 2025 | 1.93 | 2.01 | 1.90 | 2.00 | 2.00 | 8.11% | 59,475 |
| Dec 15, 2025 | 1.90 | 2.00 | 1.82 | 1.85 | 1.85 | 0.54% | 153,451 |
| Dec 12, 2025 | 1.90 | 1.92 | 1.84 | 1.84 | 1.84 | -2.65% | 47,535 |
| Dec 11, 2025 | 1.96 | 1.96 | 1.83 | 1.89 | 1.89 | -3.03% | 84,749 |
| Dec 10, 2025 | 2.00 | 2.00 | 1.85 | 1.95 | 1.95 | 4.78% | 126,557 |
| Dec 9, 2025 | 2.00 | 2.02 | 1.85 | 1.86 | 1.86 | -7.00% | 143,734 |
| Dec 8, 2025 | 2.07 | 2.07 | 1.98 | 2.00 | 2.00 | -1.96% | 74,089 |
| Dec 5, 2025 | 2.07 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 49,628 |
| Dec 4, 2025 | 2.11 | 2.11 | 2.01 | 2.06 | 2.06 | 0.49% | 76,891 |
| Dec 3, 2025 | 2.13 | 2.18 | 2.04 | 2.05 | 2.05 | - | 45,908 |