5 DAY PERFORMANCE
+85.54%
1 MONTH PERFORMANCE
+79.85%
3 MONTH PERFORMANCE
+8.70%
6 MONTH PERFORMANCE
-9.73%
YEAR-TO-DATE PERFORMANCE
-2.90%
1 YEAR PERFORMANCE
+34.05%
SunCar Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.91 | $4.69 (-4.48%) | $5.00 | $4.62 | 128,529 | $442.56 M |
| 03/11/2025 | $4.85 | $4.90 (1.03%) | $4.98 | $4.75 | 111,665 | $458.95 M |
| 03/10/2025 | $5.07 | $4.85 (-4.34%) | $5.09 | $4.60 | 281,149 | $454.27 M |
| 03/07/2025 | $4.94 | $5.05 (2.23%) | $5.08 | $4.91 | 371,800 | $473.00 M |
| 03/06/2025 | $5.00 | $4.99 (-0.2%) | $5.11 | $4.86 | 259,200 | $467.38 M |
| 03/05/2025 | $4.90 | $5.05 (3.06%) | $5.17 | $4.87 | 301,300 | $473.00 M |
| 03/04/2025 | $4.80 | $4.84 (0.83%) | $4.95 | $4.73 | 158,800 | $453.33 M |
| 03/03/2025 | $4.79 | $4.83 (0.84%) | $5.06 | $4.72 | 306,800 | $452.40 M |
| 02/28/2025 | $4.76 | $4.82 (1.26%) | $4.96 | $4.70 | 353,100 | $451.46 M |
| 02/27/2025 | $4.82 | $4.81 (-0.21%) | $4.91 | $4.64 | 207,616 | $450.52 M |
| 02/26/2025 | $4.63 | $4.80 (3.67%) | $5.00 | $4.63 | 287,300 | $449.59 M |
| 02/25/2025 | $4.76 | $4.75 (-0.21%) | $4.88 | $4.69 | 336,000 | $444.90 M |
| 02/24/2025 | $4.93 | $4.73 (-4.06%) | $4.99 | $4.58 | 611,514 | $443.03 M |
| 02/21/2025 | $5.30 | $4.87 (-8.11%) | $5.35 | $4.86 | 308,704 | $456.14 M |
| 02/20/2025 | $5.17 | $5.27 (1.93%) | $5.27 | $5.13 | 393,400 | $493.61 M |
| 02/19/2025 | $5.00 | $5.10 (2%) | $5.25 | $5.00 | 388,900 | $477.68 M |
| 02/18/2025 | $5.02 | $5.00 (-0.4%) | $5.15 | $4.82 | 320,600 | $468.32 M |
| 02/14/2025 | $5.21 | $5.04 (-3.26%) | $5.26 | $4.98 | 503,400 | $472.06 M |
| 02/13/2025 | $5.16 | $5.18 (0.39%) | $5.30 | $5.02 | 501,920 | $485.18 M |
| 02/12/2025 | $5.08 | $5.21 (2.56%) | $5.30 | $4.90 | 848,518 | $487.99 M |
| 02/11/2025 | $4.82 | $5.00 (3.73%) | $5.40 | $4.76 | 1.11 M | $468.32 M |
| 02/10/2025 | $4.75 | $4.74 (-0.21%) | $4.93 | $4.48 | 1.00 M | $443.97 M |
| 02/07/2025 | $5.49 | $4.76 (-13.3%) | $5.50 | $4.15 | 2.80 M | $445.84 M |
| 02/06/2025 | $6.22 | $5.25 (-15.59%) | $6.39 | $5.18 | 5.11 M | $491.73 M |
| 02/05/2025 | $8.51 | $8.44 (-0.82%) | $9.02 | $7.50 | 1.00 M | $790.52 M |
| 02/04/2025 | $10.19 | $10.30 (1.08%) | $10.61 | $9.63 | 886,300 | $964.73 M |
| 02/03/2025 | $9.84 | $10.15 (3.15%) | $10.19 | $9.64 | 666,132 | $950.69 M |
| 01/31/2025 | $10.26 | $10.03 (-2.24%) | $10.50 | $9.87 | 535,030 | $939.45 M |
| 01/30/2025 | $9.25 | $10.26 (10.92%) | $10.43 | $9.25 | 548,406 | $960.99 M |
| 01/29/2025 | $9.60 | $9.32 (-2.92%) | $9.68 | $9.22 | 523,900 | $872.94 M |
| 01/28/2025 | $9.57 | $9.48 (-0.94%) | $9.70 | $9.27 | 515,800 | $887.93 M |
| 01/27/2025 | $9.40 | $9.77 (3.94%) | $9.77 | $9.32 | 506,603 | $915.09 M |
| 01/24/2025 | $9.59 | $9.54 (-0.52%) | $9.70 | $9.19 | 554,710 | $893.55 M |
| 01/23/2025 | $9.26 | $9.46 (2.16%) | $9.78 | $9.13 | 594,300 | $886.06 M |
| 01/22/2025 | $9.16 | $9.40 (2.62%) | $9.55 | $9.01 | 668,000 | $880.44 M |
| 01/21/2025 | $9.29 | $9.38 (0.97%) | $9.90 | $9.07 | 687,400 | $878.56 M |
| 01/17/2025 | $9.90 | $9.42 (-4.85%) | $10.00 | $9.42 | 615,500 | $882.31 M |
| 01/16/2025 | $9.54 | $9.84 (3.14%) | $9.90 | $9.20 | 638,011 | $921.65 M |
| 01/15/2025 | $9.19 | $9.57 (4.13%) | $9.77 | $9.19 | 653,958 | $896.36 M |
| 01/14/2025 | $9.54 | $9.21 (-3.46%) | $10.11 | $9.13 | 663,100 | $862.64 M |
| 01/13/2025 | $9.14 | $9.84 (7.66%) | $9.97 | $9.10 | 621,500 | $921.65 M |
| 01/10/2025 | $9.10 | $9.26 (1.76%) | $9.40 | $8.96 | 532,500 | $867.32 M |
| 01/08/2025 | $9.63 | $9.24 (-4.05%) | $9.80 | $9.05 | 577,000 | $865.45 M |
| 01/07/2025 | $9.65 | $9.17 (-4.97%) | $9.65 | $9.00 | 615,900 | $858.89 M |
| 01/06/2025 | $9.00 | $9.37 (4.11%) | $9.50 | $8.90 | 501,235 | $877.63 M |
| 01/03/2025 | $9.30 | $9.12 (-1.94%) | $9.60 | $8.97 | 510,400 | $854.21 M |
| 01/02/2025 | $9.35 | $9.01 (-3.64%) | $10.12 | $9.00 | 543,523 | $843.91 M |
| 12/31/2024 | $9.32 | $9.65 (3.54%) | $9.98 | $9.29 | 537,300 | $903.85 M |
| 12/30/2024 | $9.66 | $9.46 (-2.07%) | $9.70 | $9.07 | 527,142 | $886.06 M |
| 12/27/2024 | $9.49 | $9.57 (0.84%) | $9.80 | $9.28 | 417,100 | $896.36 M |
| 12/26/2024 | $9.26 | $9.28 (0.22%) | $9.70 | $9.22 | 396,349 | $869.20 M |
| 12/24/2024 | $8.93 | $9.35 (4.7%) | $9.53 | $8.93 | 253,000 | $875.75 M |
| 12/23/2024 | $9.41 | $8.94 (-4.99%) | $9.45 | $8.70 | 341,934 | $837.35 M |
| 12/20/2024 | $8.72 | $9.35 (7.22%) | $9.43 | $8.57 | 313,800 | $875.75 M |
| 12/19/2024 | $8.70 | $8.83 (1.49%) | $8.92 | $8.62 | 278,940 | $827.05 M |
| 12/18/2024 | $9.17 | $8.70 (-5.13%) | $9.40 | $8.70 | 299,501 | $814.87 M |
| 12/17/2024 | $8.79 | $8.84 (0.57%) | $8.95 | $8.65 | 300,043 | $827.99 M |
| 12/16/2024 | $8.33 | $8.76 (5.16%) | $9.20 | $8.33 | 331,300 | $820.49 M |
| 12/13/2024 | $8.60 | $8.39 (-2.44%) | $8.99 | $8.31 | 315,900 | $785.84 M |
| 12/12/2024 | $8.71 | $8.62 (-1.03%) | $9.03 | $8.53 | 324,700 | $807.38 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
