SunCar Technology Group Inc. (SDA)
NASDAQ: SDA · Real-Time Price · USD
0.790
+0.038 (5.05%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SunCar Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.75 | 0.80 | 0.73 | 0.79 | 0.79 | 5.05% | 328,249 |
| Jun 25, 2026 | 0.77 | 0.79 | 0.75 | 0.75 | 0.75 | -3.65% | 150,305 |
| Jun 24, 2026 | 0.79 | 0.87 | 0.78 | 0.78 | 0.78 | 1.43% | 307,610 |
| Jun 23, 2026 | 0.75 | 0.80 | 0.73 | 0.77 | 0.77 | -1.41% | 252,651 |
| Jun 22, 2026 | 0.77 | 0.81 | 0.73 | 0.78 | 0.78 | 1.42% | 220,498 |
| Jun 18, 2026 | 0.85 | 0.86 | 0.75 | 0.77 | 0.77 | -5.00% | 454,098 |
| Jun 17, 2026 | 0.79 | 0.92 | 0.77 | 0.81 | 0.81 | 5.74% | 851,696 |
| Jun 16, 2026 | 0.79 | 0.81 | 0.76 | 0.77 | 0.77 | -1.06% | 348,204 |
| Jun 15, 2026 | 0.75 | 0.82 | 0.74 | 0.77 | 0.77 | 7.53% | 458,336 |
| Jun 12, 2026 | 0.81 | 0.83 | 0.72 | 0.72 | 0.72 | -7.70% | 661,939 |
| Jun 11, 2026 | 0.95 | 0.95 | 0.77 | 0.78 | 0.78 | -20.40% | 1,336,708 |
| Jun 10, 2026 | 1.11 | 1.11 | 0.96 | 0.98 | 0.98 | -10.91% | 831,727 |
| Jun 9, 2026 | 1.11 | 1.20 | 1.01 | 1.10 | 1.10 | -3.51% | 709,052 |
| Jun 8, 2026 | 1.16 | 1.20 | 1.06 | 1.14 | 1.14 | -0.87% | 345,530 |
| Jun 5, 2026 | 1.33 | 1.37 | 1.10 | 1.15 | 1.15 | -14.18% | 893,216 |
| Jun 4, 2026 | 1.40 | 1.41 | 1.22 | 1.34 | 1.34 | -2.90% | 790,211 |
| Jun 3, 2026 | 1.28 | 1.40 | 1.15 | 1.38 | 1.38 | 12.20% | 1,589,884 |
| Jun 2, 2026 | 1.04 | 1.48 | 1.02 | 1.23 | 1.23 | 24.87% | 5,074,161 |
| Jun 1, 2026 | 0.82 | 1.03 | 0.70 | 0.99 | 0.99 | 20.71% | 1,788,117 |
| May 29, 2026 | 0.82 | 0.83 | 0.75 | 0.82 | 0.82 | 3.29% | 907,920 |
| May 28, 2026 | 0.75 | 0.84 | 0.71 | 0.79 | 0.79 | 2.60% | 1,827,894 |
| May 27, 2026 | 0.67 | 0.79 | 0.55 | 0.77 | 0.77 | 13.91% | 3,797,361 |
| May 26, 2026 | 0.59 | 0.75 | 0.51 | 0.68 | 0.68 | 28.59% | 6,748,704 |
| May 22, 2026 | 0.59 | 0.59 | 0.47 | 0.53 | 0.53 | -9.36% | 5,808,916 |
| May 21, 2026 | 0.57 | 0.59 | 0.51 | 0.58 | 0.58 | 5.74% | 6,676,503 |
| May 20, 2026 | 0.60 | 0.60 | 0.50 | 0.55 | 0.55 | -10.07% | 1,721,569 |
| May 19, 2026 | 0.65 | 0.65 | 0.51 | 0.61 | 0.61 | -12.88% | 7,534,108 |
| May 18, 2026 | 0.74 | 0.77 | 0.68 | 0.70 | 0.70 | -4.15% | 300,902 |
| May 15, 2026 | 0.89 | 0.93 | 0.72 | 0.73 | 0.73 | -10.64% | 374,030 |
| May 14, 2026 | 0.90 | 1.03 | 0.80 | 0.82 | 0.82 | -7.11% | 220,127 |
| May 13, 2026 | 0.96 | 0.99 | 0.86 | 0.88 | 0.88 | -7.31% | 108,524 |
| May 12, 2026 | 1.03 | 1.03 | 0.91 | 0.95 | 0.95 | -6.92% | 271,531 |
| May 11, 2026 | 1.06 | 1.07 | 1.01 | 1.02 | 1.02 | -3.77% | 150,354 |
| May 8, 2026 | 1.07 | 1.09 | 1.03 | 1.06 | 1.06 | -0.93% | 96,038 |
| May 7, 2026 | 1.05 | 1.15 | 1.05 | 1.07 | 1.07 | - | 197,706 |
| May 6, 2026 | 1.14 | 1.15 | 1.05 | 1.07 | 1.07 | -5.31% | 264,861 |
| May 5, 2026 | 1.21 | 1.21 | 1.03 | 1.13 | 1.13 | -6.61% | 157,757 |
| May 4, 2026 | 1.23 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 85,285 |
| May 1, 2026 | 1.37 | 1.37 | 1.20 | 1.22 | 1.22 | -0.81% | 62,771 |
| Apr 30, 2026 | 1.27 | 1.36 | 1.21 | 1.23 | 1.23 | 1.65% | 139,781 |
| Apr 29, 2026 | 1.37 | 1.45 | 1.15 | 1.21 | 1.21 | -14.49% | 413,547 |
| Apr 28, 2026 | 1.44 | 1.47 | 1.36 | 1.42 | 1.42 | -0.35% | 78,852 |
| 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% | 42,011 |
| Apr 23, 2026 | 1.56 | 1.58 | 1.47 | 1.49 | 1.49 | -5.70% | 202,238 |
| Apr 22, 2026 | 1.63 | 1.63 | 1.57 | 1.58 | 1.58 | -1.86% | 64,432 |
| 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% | 304,079 |
| Apr 15, 2026 | 1.67 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 511,762 |
| Apr 14, 2026 | 1.65 | 1.72 | 1.65 | 1.70 | 1.70 | 1.80% | 179,585 |
| 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% | 218,532 |
| 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% | 53,089 |
| 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% | 908,193 |
| Mar 6, 2026 | 1.85 | 2.34 | 1.83 | 2.30 | 2.30 | 22.34% | 500,541 |
| Mar 5, 2026 | 1.94 | 1.94 | 1.78 | 1.88 | 1.88 | -4.08% | 2,296,802 |
| Mar 4, 2026 | 1.90 | 1.97 | 1.77 | 1.96 | 1.96 | 3.16% | 734,320 |
| 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% | 461,797 |
| Feb 27, 2026 | 2.32 | 2.45 | 2.24 | 2.26 | 2.26 | -3.42% | 745,464 |
| Feb 26, 2026 | 2.36 | 2.44 | 2.31 | 2.34 | 2.34 | -2.09% | 581,582 |
| 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% | 98,504 |
| Feb 23, 2026 | 2.26 | 2.40 | 2.17 | 2.30 | 2.30 | 1.77% | 205,082 |
| 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% | 573,617 |
| 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% | 240,554 |
| 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% | 19,139 |
| Feb 3, 2026 | 2.00 | 2.00 | 1.92 | 1.95 | 1.95 | -0.51% | 21,757 |