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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	2.58	2.5	2.5	2.59	2.42	136,340
July 01, 2025	2.64	2.55	2.55	2.66	2.55	170,243
June 30, 2025	2.6	2.55	2.55	2.64	2.55	150,521
June 27, 2025	2.54	2.56	2.56	2.64	2.54	16,800
June 26, 2025	2.55	2.56	2.56	2.64	2.53	85,108
June 25, 2025	2.69	2.57	2.57	2.7	2.55	76,000
June 24, 2025	2.6	2.65	2.65	2.69	2.55	59,726
June 23, 2025	2.57	2.59	2.59	2.67	2.56	53,323
June 20, 2025	2.69	2.6	2.6	2.71	2.54	72,843
June 18, 2025	2.59	2.68	2.68	2.72	2.51	89,300
June 17, 2025	2.62	2.6	2.6	2.77	2.56	102,100
June 16, 2025	2.73	2.6	2.6	2.81	2.6	58,549
June 13, 2025	2.84	2.8	2.8	3	2.76	25,537
June 12, 2025	2.87	2.87	2.87	3.02	2.82	21,147
June 11, 2025	3	2.93	2.93	3.08	2.86	132,000
June 10, 2025	2.77	2.86	2.86	3.01	2.69	130,600
June 09, 2025	2.72	2.67	2.67	2.77	2.62	45,800
June 06, 2025	2.68	2.67	2.67	2.79	2.61	45,709
June 05, 2025	2.72	2.66	2.66	2.76	2.57	91,100
June 04, 2025	2.69	2.72	2.72	2.78	2.66	38,422
June 03, 2025	2.84	2.72	2.72	2.84	2.63	64,900
June 02, 2025	2.69	2.73	2.73	2.79	2.66	40,300
May 30, 2025	2.65	2.66	2.66	2.89	2.65	123,835
May 29, 2025	2.76	2.69	2.69	2.9	2.68	63,146
May 28, 2025	2.88	2.83	2.83	2.89	2.64	40,500
May 27, 2025	2.76	2.77	2.77	2.93	2.75	60,124
May 23, 2025	2.86	2.83	2.83	2.87	2.68	84,700
May 22, 2025	2.95	2.87	2.87	2.99	2.79	96,394
May 21, 2025	3.13	2.93	2.93	3.13	2.74	114,268

SunCar Technology Group Inc. (SDA) NASDAQ