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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	2.05	1.9	1.9	2.1	1.87	135,600
October 15, 2025	2.1	1.96	1.96	2.13	1.92	333,300
October 14, 2025	2.15	2.13	2.13	2.18	2.1	47,200
October 13, 2025	2.15	2.19	2.19	2.26	2.12	54,600
October 10, 2025	2.32	2.16	2.16	2.4	2.1	121,979
October 09, 2025	2.34	2.33	2.33	2.4	2.27	30,900
October 08, 2025	2.42	2.34	2.34	2.42	2.29	43,000
October 07, 2025	2.35	2.36	2.36	2.44	2.3	43,646
October 06, 2025	2.43	2.37	2.37	2.43	2.34	37,843
October 03, 2025	2.31	2.37	2.37	2.45	2.31	47,431
October 02, 2025	2.37	2.36	2.36	2.46	2.3	52,700
October 01, 2025	2.41	2.38	2.38	2.47	2.35	51,925
September 30, 2025	2.44	2.48	2.48	2.55	2.41	45,000
September 29, 2025	2.44	2.47	2.47	2.52	2.39	34,533
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

SunCar Technology Group Inc. (SDA) NASDAQ