Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SunCar Technology Group Inc. - Ordinary Shares (NQ: SDA )

9.560 +0.080 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 9.500 9.850 9.320 9.560 299,284 +0.08(+0.84%)
Nov 20, 2024 9.850 9.950 9.337 9.480 320,316 -0.50(-5.01%)
Nov 19, 2024 10.11 10.31 9.400 9.980 397,122 -0.22(-2.16%)
Nov 18, 2024 9.580 10.25 9.270 10.20 404,301 +0.98(+10.63%)
Nov 15, 2024 9.220 9.365 9.100 9.220 360,230 -0.06(-0.65%)
Nov 14, 2024 9.250 9.590 9.100 9.280 400,370 +0.03(+0.32%)
Nov 13, 2024 9.450 9.610 9.150 9.250 437,401 -0.18(-1.91%)
Nov 12, 2024 9.890 9.930 9.330 9.430 376,212 -0.27(-2.78%)
Nov 11, 2024 9.420 9.900 9.360 9.700 308,414 +0.25(+2.65%)
Nov 08, 2024 9.790 10.05 9.350 9.450 341,945 -0.36(-3.67%)
Nov 07, 2024 10.08 10.32 9.750 9.810 338,914 -0.32(-3.16%)
Nov 06, 2024 10.22 10.61 9.960 10.13 342,917 -0.27(-2.60%)
Nov 05, 2024 10.60 10.70 10.04 10.40 364,243 -0.12(-1.14%)
Nov 04, 2024 10.07 11.28 9.790 10.52 433,214 +0.39(+3.85%)
Nov 01, 2024 10.00 10.44 9.800 10.13 366,176 +0.28(+2.84%)
Oct 31, 2024 9.730 10.02 9.510 9.850 353,473 +0.01(+0.10%)
Oct 30, 2024 10.04 10.20 9.575 9.840 468,943 -0.29(-2.86%)
Oct 29, 2024 10.44 10.45 9.590 10.13 304,821 -0.24(-2.31%)
Oct 28, 2024 10.33 10.48 9.560 10.37 333,205 +0.92(+9.74%)
Oct 25, 2024 10.20 10.30 9.420 9.450 341,590 -0.71(-6.99%)
Oct 24, 2024 9.540 10.19 9.250 10.16 390,325 +0.81(+8.66%)
Oct 23, 2024 9.840 10.05 9.240 9.350 316,653 -0.59(-5.94%)
Oct 22, 2024 9.490 10.38 9.100 9.940 547,369 +0.76(+8.28%)
Oct 21, 2024 9.080 9.310 8.760 9.180 329,445 +0.09(+0.99%)
Oct 18, 2024 9.090 9.540 9.010 9.090 472,588 -0.11(-1.20%)
Oct 17, 2024 9.450 9.600 9.130 9.200 394,360 -0.36(-3.77%)
Oct 16, 2024 9.660 9.900 9.300 9.560 406,478 -0.10(-1.04%)
Oct 15, 2024 9.220 9.860 9.200 9.660 419,260 +0.37(+3.98%)
Oct 14, 2024 9.830 9.941 9.120 9.290 277,283 -0.62(-6.26%)
Oct 11, 2024 10.16 10.66 9.760 9.910 320,547 -0.25(-2.46%)
Oct 10, 2024 10.26 10.67 9.960 10.16 420,926 +0.09(+0.89%)
Oct 09, 2024 9.850 10.08 9.500 10.07 207,622 +0.13(+1.31%)
Oct 08, 2024 10.86 11.00 9.830 9.940 222,550 -0.62(-5.87%)
Oct 07, 2024 10.39 10.78 10.28 10.56 276,321 +0.08(+0.76%)
Oct 04, 2024 11.12 11.29 10.30 10.48 257,991 -0.71(-6.34%)
Oct 03, 2024 11.25 11.67 11.07 11.19 245,259 -0.22(-1.93%)
Oct 02, 2024 11.49 11.63 11.10 11.41 268,836 +0.16(+1.42%)
Oct 01, 2024 11.50 11.50 10.55 11.25 249,888 +0.23(+2.09%)
Sep 30, 2024 10.41 11.74 10.32 11.02 360,994 +0.59(+5.66%)
Sep 27, 2024 10.72 11.03 10.21 10.43 413,638 -0.29(-2.71%)
Sep 26, 2024 9.790 10.90 9.790 10.72 406,164 +0.87(+8.83%)
Sep 25, 2024 10.00 10.15 9.850 9.850 324,912 -0.07(-0.71%)
Sep 24, 2024 9.320 10.00 9.070 9.920 339,046 +0.52(+5.53%)
Sep 23, 2024 9.480 9.650 9.320 9.400 200,439 -0.15(-1.57%)
Sep 20, 2024 9.740 9.800 9.290 9.550 205,022 -0.01(-0.10%)
Sep 19, 2024 9.680 9.740 9.400 9.560 257,831 +0.30(+3.24%)
Sep 18, 2024 9.490 9.580 8.757 9.260 224,636 -0.07(-0.75%)
Sep 17, 2024 9.500 9.790 8.700 9.330 217,368 +0.33(+3.67%)
Sep 16, 2024 9.370 9.920 9.000 9.000 226,807 -0.82(-8.35%)
Sep 13, 2024 10.29 10.33 9.704 9.820 215,971 -0.56(-5.39%)
Sep 12, 2024 11.00 11.00 10.14 10.38 198,266 -0.52(-4.77%)
Sep 11, 2024 10.03 11.06 10.00 10.90 231,130 +0.91(+9.11%)
Sep 10, 2024 10.04 10.18 9.850 9.990 215,664 +0.08(+0.81%)
Sep 09, 2024 9.970 10.19 9.890 9.910 219,936 -0.11(-1.10%)
Sep 06, 2024 9.670 10.09 9.670 10.02 227,570 +0.34(+3.51%)
Sep 05, 2024 10.20 10.39 9.630 9.680 206,736 -0.56(-5.47%)
Sep 04, 2024 9.560 10.24 9.550 10.24 243,985 +0.63(+6.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.