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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.43	2.44	2.44	2.53	2.41	16,500
September 25, 2025	2.42	2.46	2.46	2.59	2.4	39,015
September 24, 2025	2.57	2.45	2.45	2.57	2.33	79,600
September 23, 2025	2.54	2.48	2.48	2.6	2.4	72,500
September 22, 2025	2.59	2.53	2.53	2.64	2.52	42,254
September 19, 2025	2.64	2.59	2.59	2.72	2.57	76,100
September 18, 2025	2.74	2.67	2.67	2.79	2.64	217,000
September 17, 2025	2.64	2.66	2.66	2.76	2.52	126,500
September 16, 2025	2.67	2.65	2.65	2.7	2.55	55,300
September 15, 2025	2.71	2.67	2.67	2.72	2.63	31,313
September 12, 2025	2.75	2.7	2.7	2.79	2.63	64,519
September 11, 2025	2.6	2.74	2.74	2.81	2.6	133,732
September 10, 2025	2.64	2.66	2.66	2.82	2.62	88,639
September 09, 2025	2.75	2.68	2.68	2.75	2.63	46,739
September 08, 2025	2.62	2.69	2.69	2.77	2.6	49,300
September 05, 2025	2.69	2.64	2.64	2.83	2.57	59,948
September 04, 2025	2.83	2.63	2.63	2.84	2.56	49,800
September 03, 2025	2.82	2.81	2.81	2.93	2.66	200,900
September 02, 2025	2.53	2.85	2.85	2.85	2.52	90,138
August 29, 2025	2.5	2.6	2.6	2.65	2.43	63,208
August 28, 2025	2.5	2.47	2.47	2.59	2.47	55,022
August 27, 2025	2.58	2.49	2.49	2.65	2.4	192,245
August 26, 2025	2.45	2.35	2.35	2.47	2.32	49,500
August 25, 2025	2.43	2.36	2.36	2.43	2.28	19,040
August 22, 2025	2.27	2.33	2.33	2.44	2.27	42,028
August 21, 2025	2.35	2.29	2.29	2.37	2.28	33,100
August 20, 2025	2.3	2.31	2.31	2.37	2.21	31,600
August 19, 2025	2.41	2.33	2.33	2.44	2.29	33,740
August 18, 2025	2.33	2.32	2.32	2.33	2.26	16,100
August 15, 2025	2.29	2.27	2.27	2.42	2.24	92,633
August 14, 2025	2.34	2.36	2.36	2.36	2.2	21,200
August 13, 2025	2.29	2.28	2.28	2.3	2.15	24,100
August 12, 2025	2.2	2.23	2.23	2.29	2.15	25,318
August 11, 2025	2.19	2.2	2.2	2.25	2.16	17,300
August 08, 2025	2.25	2.23	2.23	2.29	2.16	83,421
August 07, 2025	2.21	2.26	2.26	2.27	2.17	34,141
August 06, 2025	2.18	2.22	2.22	2.24	2.16	30,208
August 05, 2025	2.2	2.17	2.17	2.29	2.12	63,100
August 04, 2025	2.29	2.24	2.24	2.3	2.15	69,117
August 01, 2025	2.21	2.19	2.19	2.28	2.13	144,990
July 31, 2025	2.26	2.23	2.23	2.3	2.2	72,400
July 30, 2025	2.19	2.29	2.29	2.36	2.19	37,500
July 29, 2025	2.33	2.25	2.25	2.45	2.2	168,500
July 28, 2025	2.33	2.25	2.25	2.37	2.22	213,300
July 25, 2025	2.25	2.3	2.3	2.43	2.25	84,216
July 24, 2025	2.34	2.33	2.33	2.39	2.3	83,300
July 23, 2025	2.37	2.39	2.39	2.4	2.3	82,300
July 22, 2025	2.38	2.35	2.35	2.44	2.3	70,600
July 21, 2025	2.4	2.38	2.38	2.45	2.3	80,054
July 18, 2025	2.37	2.39	2.39	2.46	2.33	53,200
July 17, 2025	2.39	2.37	2.37	2.46	2.26	111,900
July 16, 2025	2.38	2.39	2.39	2.45	2.38	52,200
July 15, 2025	2.47	2.41	2.41	2.47	2.39	138,021
July 14, 2025	2.4	2.41	2.41	2.58	2.3	178,632
July 11, 2025	2.41	2.39	2.39	2.57	2.35	110,300
July 10, 2025	2.46	2.45	2.45	2.59	2.42	77,700
July 09, 2025	2.39	2.45	2.45	2.5	2.38	100,300
July 08, 2025	2.55	2.36	2.36	2.65	2.35	222,810
July 07, 2025	2.52	2.57	2.57	2.62	2.44	67,477
July 03, 2025	2.52	2.54	2.54	2.6	2.43	74,000

SunCar Technology Group Inc. (SDA) NASDAQ