Skip to main content

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

7.000 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 7.050 7.270 7.000 7.000 207,590 -0.16(-2.23%)
Apr 11, 2024 7.010 7.290 7.010 7.160 194,772 +0.07(+0.99%)
Apr 10, 2024 7.010 7.230 7.000 7.090 226,103 -0.06(-0.84%)
Apr 09, 2024 7.160 7.340 6.980 7.150 199,494 -0.12(-1.65%)
Apr 08, 2024 7.100 7.350 7.100 7.270 190,440 +0.22(+3.12%)
Apr 05, 2024 7.690 7.730 7.000 7.050 195,969 -0.47(-6.25%)
Apr 04, 2024 7.830 8.620 7.400 7.520 296,796 -0.33(-4.20%)
Apr 03, 2024 8.040 8.090 7.750 7.850 288,074 -0.18(-2.24%)
Apr 02, 2024 7.400 8.300 7.300 8.030 383,071 +0.73(+10.00%)
Apr 01, 2024 7.570 8.225 7.150 7.300 300,971 -0.21(-2.80%)
Mar 28, 2024 6.770 7.800 6.645 7.510 412,731 +0.74(+10.93%)
Mar 27, 2024 6.400 6.890 6.400 6.770 291,223 +0.37(+5.78%)
Mar 26, 2024 6.720 6.970 6.350 6.400 312,617 -0.26(-3.90%)
Mar 25, 2024 6.830 7.000 6.600 6.660 320,280 -0.17(-2.49%)
Mar 22, 2024 6.880 7.050 6.760 6.830 295,950 -0.17(-2.43%)
Mar 21, 2024 7.010 7.250 6.880 7.000 279,909 +0.03(+0.43%)
Mar 20, 2024 7.000 7.100 6.790 6.970 263,410 +0.09(+1.31%)
Mar 19, 2024 6.560 6.910 6.400 6.880 300,722 +0.28(+4.24%)
Mar 18, 2024 6.900 6.900 6.400 6.600 308,687 -0.30(-4.35%)
Mar 15, 2024 6.640 6.900 6.370 6.900 323,190 +0.12(+1.77%)
Mar 14, 2024 7.130 7.290 6.520 6.780 403,552 -0.45(-6.22%)
Mar 13, 2024 6.870 7.460 6.726 7.230 313,799 +0.24(+3.43%)
Mar 12, 2024 6.640 7.390 6.430 6.990 291,402 +0.21(+3.10%)
Mar 11, 2024 6.610 7.450 6.600 6.780 290,461 +0.04(+0.59%)
Mar 08, 2024 6.320 6.770 6.320 6.740 328,044 +0.39(+6.14%)
Mar 07, 2024 6.320 6.690 6.270 6.350 272,574 -0.04(-0.63%)
Mar 06, 2024 6.300 6.520 6.280 6.390 287,831 +0.04(+0.63%)
Mar 05, 2024 6.210 6.400 6.136 6.350 305,630 +0.01(+0.16%)
Mar 04, 2024 6.500 6.550 6.250 6.340 296,473 -0.02(-0.31%)
Mar 01, 2024 6.400 6.540 6.300 6.360 227,424 +0.06(+0.95%)
Feb 29, 2024 6.450 6.470 6.270 6.300 243,883 +0.00(+0.00%)
Feb 28, 2024 6.450 6.450 6.300 6.300 244,579 -0.02(-0.32%)
Feb 27, 2024 6.400 6.520 6.290 6.320 368,377 +0.01(+0.16%)
Feb 26, 2024 6.300 6.590 6.290 6.310 381,664 +0.00(+0.00%)
Feb 23, 2024 6.310 6.790 6.270 6.310 354,065 -0.13(-2.02%)
Feb 22, 2024 6.500 6.700 6.360 6.440 332,333 -0.13(-1.98%)
Feb 21, 2024 6.410 6.680 6.300 6.570 414,843 +0.11(+1.70%)
Feb 20, 2024 6.320 6.825 6.300 6.460 354,627 +0.03(+0.47%)
Feb 16, 2024 6.360 6.850 6.360 6.430 327,709 -0.17(-2.58%)
Feb 15, 2024 6.450 6.700 6.360 6.600 311,263 +0.02(+0.30%)
Feb 14, 2024 6.300 6.660 6.189 6.580 311,556 +0.39(+6.30%)
Feb 13, 2024 6.590 6.690 6.100 6.190 349,062 -0.39(-5.93%)
Feb 12, 2024 7.160 7.290 6.350 6.580 311,808 -0.67(-9.24%)
Feb 09, 2024 6.580 7.500 6.260 7.250 325,136 +0.91(+14.35%)
Feb 08, 2024 6.910 7.100 6.290 6.340 365,054 -0.71(-10.07%)
Feb 07, 2024 7.260 7.350 6.510 7.050 374,669 -0.05(-0.70%)
Feb 06, 2024 7.580 7.580 5.710 7.100 283,158 -0.42(-5.59%)
Feb 05, 2024 9.040 9.200 7.200 7.520 650,457 -1.70(-18.44%)
Feb 02, 2024 9.310 9.640 9.120 9.220 337,865 -0.28(-2.95%)
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.