SunCar Technology Group Inc. - SDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.14	2.14	2.14	2.15	2.08	16,149
January 12, 2026	2.11	2.13	2.13	2.13	2.08	22,400
January 09, 2026	2.11	2.12	2.12	2.13	2.08	25,722
January 08, 2026	2.07	2.11	2.11	2.14	2.06	30,700
January 07, 2026	2.13	2.1	2.1	2.13	2.06	21,500
January 06, 2026	2.1	2.09	2.09	2.15	2.02	42,300
January 05, 2026	2.07	2.1	2.1	2.11	2.04	44,900
January 02, 2026	2	2.06	2.06	2.11	1.98	49,988
December 31, 2025	2.03	2.02	2.02	2.04	1.96	42,289
December 30, 2025	2.05	2.02	2.02	2.07	2.01	43,200
December 29, 2025	2.08	2.04	2.04	2.17	2.02	27,002
December 26, 2025	2.07	2.06	2.06	2.14	2.03	60,401
December 24, 2025	2.06	2.08	2.08	2.1	2.06	23,800
December 23, 2025	2.07	2.08	2.08	2.09	2.03	38,600
December 22, 2025	2.08	2.07	2.07	2.09	2.02	53,800
December 19, 2025	2.09	2.05	2.05	2.09	1.98	76,749
December 18, 2025	2.02	2.08	2.08	2.09	1.99	54,000
December 17, 2025	1.99	2.01	2.01	2.01	1.9	57,219
December 16, 2025	1.93	2	2	2.01	1.9	59,500
December 15, 2025	1.9	1.85	1.85	2	1.82	153,500
December 12, 2025	1.9	1.84	1.84	1.92	1.84	47,535
December 11, 2025	1.96	1.88	1.88	1.96	1.84	83,661
December 10, 2025	2	1.95	1.95	2	1.85	126,600
December 09, 2025	2	1.86	1.86	2.02	1.85	143,734
December 08, 2025	2.07	2	2	2.07	1.98	74,089
December 05, 2025	2.07	2.04	2.04	2.08	2.04	49,628
December 04, 2025	2.11	2.06	2.06	2.11	2.01	76,900
December 03, 2025	2.13	2.05	2.05	2.18	2.04	45,908
December 02, 2025	2.06	2.05	2.05	2.1	2.01	87,902
December 01, 2025	2.19	2.11	2.11	2.2	2.02	70,029
November 28, 2025	2.1	2.1	2.1	2.17	2.06	29,182
November 26, 2025	2	2.1	2.1	2.13	1.93	123,100
November 25, 2025	1.87	2.02	2.02	2.02	1.84	80,000
November 24, 2025	1.9	1.85	1.85	1.9	1.79	53,000
November 21, 2025	1.82	1.82	1.82	1.92	1.8	67,036
November 20, 2025	1.87	1.82	1.82	1.87	1.79	78,300
November 19, 2025	1.82	1.82	1.82	1.84	1.79	67,729
November 18, 2025	1.8	1.81	1.81	1.84	1.78	82,400
November 17, 2025	1.8	1.83	1.83	1.84	1.74	66,818
November 14, 2025	1.87	1.81	1.81	1.91	1.54	216,000
November 13, 2025	1.88	1.91	1.91	1.95	1.84	101,622
November 12, 2025	1.9	1.86	1.86	1.96	1.84	144,104
November 11, 2025	1.91	1.91	1.91	1.97	1.86	80,330
November 10, 2025	1.96	1.92	1.92	2	1.88	133,130
November 07, 2025	2.01	1.96	1.96	2.01	1.85	72,183
November 06, 2025	1.93	1.95	1.95	2.03	1.89	172,766
November 05, 2025	1.88	1.89	1.89	1.89	1.84	28,300
November 04, 2025	1.85	1.86	1.86	1.91	1.84	83,549
November 03, 2025	1.9	1.9	1.9	1.92	1.84	107,851
October 31, 2025	1.93	1.89	1.89	2.02	1.85	149,790
October 30, 2025	2.2	1.98	1.98	2.2	1.9	445,700
October 29, 2025	2	2.1	2.1	2.7	1.96	1.83M
October 28, 2025	2.06	2.08	2.08	2.18	1.78	1.69M
October 27, 2025	1.93	1.87	1.87	2.09	1.87	4.4M
October 24, 2025	1.94	1.97	1.97	2	1.91	108,200
October 23, 2025	1.91	1.95	1.95	2	1.86	41,607
October 22, 2025	1.97	1.9	1.9	2.01	1.87	89,722
October 21, 2025	2.06	2.01	2.01	2.07	1.95	105,205
October 20, 2025	2.1	2.04	2.04	2.15	2	143,400
October 17, 2025	2.01	2.06	2.06	2.43	2.01	497,844

SunCar Technology Group Inc. (SDA) NASDAQ