SunCar Technology Group Inc. (SDA) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.37

north_east

$0.01 (0.42%)

Day's range

$2.35

$2.45

5 DAY PERFORMANCE

+15.61%

1 MONTH PERFORMANCE

+20.92%

3 MONTH PERFORMANCE

-10.23%

6 MONTH PERFORMANCE

-11.24%

YEAR-TO-DATE PERFORMANCE

-75.44%

1 YEAR PERFORMANCE

-75.13%

SunCar Technology Group Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/05/2025	$2.07	$2.04 (-1.45%)	$2.08	$2.04	49.63 K	$207.83 M
12/04/2025	$2.11	$2.06 (-2.37%)	$2.11	$2.01	76.90 K	$209.87 M
12/03/2025	$2.13	$2.05 (-3.76%)	$2.18	$2.04	45.91 K	$208.85 M
12/02/2025	$2.06	$2.05 (-0.49%)	$2.10	$2.01	87.90 K	$208.85 M
12/01/2025	$2.19	$2.11 (-3.65%)	$2.20	$2.02	70.03 K	$214.97 M
11/28/2025	$2.10	$2.10 (0%)	$2.17	$2.06	29.20 K	$213.95 M
11/26/2025	$2.00	$2.10 (5%)	$2.13	$1.93	123.10 K	$213.95 M
11/25/2025	$1.87	$2.02 (8.02%)	$2.02	$1.84	80.00 K	$205.80 M
11/24/2025	$1.90	$1.85 (-2.63%)	$1.90	$1.79	53.00 K	$188.48 M
11/21/2025	$1.82	$1.82 (0%)	$1.92	$1.80	67.04 K	$185.42 M
11/20/2025	$1.87	$1.82 (-2.67%)	$1.87	$1.79	78.30 K	$185.42 M
11/19/2025	$1.82	$1.82 (0%)	$1.84	$1.79	67.73 K	$185.42 M
11/18/2025	$1.80	$1.81 (0.56%)	$1.84	$1.78	82.40 K	$184.40 M
11/17/2025	$1.80	$1.83 (1.67%)	$1.84	$1.74	66.82 K	$186.44 M
11/14/2025	$1.87	$1.81 (-3.21%)	$1.91	$1.54	216.00 K	$184.40 M
11/13/2025	$1.88	$1.91 (1.6%)	$1.95	$1.84	101.62 K	$194.59 M
11/12/2025	$1.90	$1.86 (-2.11%)	$1.96	$1.84	144.10 K	$190.52 M
11/11/2025	$1.91	$1.91 (0%)	$1.97	$1.86	80.33 K	$195.65 M
11/10/2025	$1.96	$1.92 (-2.04%)	$2.00	$1.88	133.13 K	$196.67 M
11/07/2025	$2.01	$1.96 (-2.49%)	$2.01	$1.85	72.18 K	$200.77 M
11/06/2025	$1.93	$1.95 (1.04%)	$2.03	$1.89	172.77 K	$199.74 M
11/05/2025	$1.88	$1.89 (0.53%)	$1.89	$1.84	28.30 K	$193.60 M
11/04/2025	$1.85	$1.86 (0.54%)	$1.91	$1.84	83.55 K	$190.52 M
11/03/2025	$1.90	$1.90 (0%)	$1.92	$1.84	112.32 K	$194.62 M
10/31/2025	$1.93	$1.89 (-2.07%)	$2.02	$1.85	149.80 K	$193.60 M
10/30/2025	$2.20	$1.98 (-10%)	$2.20	$1.90	445.70 K	$202.82 M
10/29/2025	$2.00	$2.10 (5%)	$2.70	$1.96	1.83 M	$215.11 M
10/28/2025	$2.06	$2.08 (0.97%)	$2.18	$1.78	1.69 M	$213.06 M
10/27/2025	$1.93	$1.87 (-3.11%)	$2.09	$1.87	4.40 M	$191.55 M
10/24/2025	$1.94	$1.97 (1.55%)	$2.00	$1.91	108.20 K	$201.79 M
10/23/2025	$1.91	$1.95 (2.09%)	$2.00	$1.86	41.61 K	$199.74 M
10/22/2025	$1.97	$1.90 (-3.55%)	$2.01	$1.87	89.72 K	$194.62 M
10/21/2025	$2.06	$2.01 (-2.43%)	$2.07	$1.95	105.21 K	$205.89 M
10/20/2025	$2.10	$2.04 (-2.86%)	$2.15	$2.00	143.40 K	$208.96 M
10/17/2025	$2.01	$2.06 (2.49%)	$2.43	$2.01	497.84 K	$211.01 M
10/16/2025	$2.05	$1.90 (-7.32%)	$2.10	$1.87	135.60 K	$194.62 M
10/15/2025	$2.10	$1.96 (-6.67%)	$2.13	$1.92	333.30 K	$200.77 M
10/14/2025	$2.15	$2.13 (-0.93%)	$2.18	$2.10	47.20 K	$218.18 M
10/13/2025	$2.15	$2.19 (1.86%)	$2.26	$2.12	54.60 K	$224.33 M
10/10/2025	$2.32	$2.16 (-6.9%)	$2.40	$2.10	121.98 K	$221.25 M
10/09/2025	$2.34	$2.33 (-0.43%)	$2.40	$2.27	30.90 K	$238.67 M
10/08/2025	$2.42	$2.34 (-3.31%)	$2.42	$2.29	43.00 K	$239.69 M
10/07/2025	$2.35	$2.36 (0.43%)	$2.44	$2.30	43.65 K	$241.74 M
10/06/2025	$2.43	$2.37 (-2.47%)	$2.43	$2.34	37.84 K	$242.76 M
10/03/2025	$2.31	$2.37 (2.6%)	$2.45	$2.31	47.43 K	$242.76 M
10/02/2025	$2.37	$2.36 (-0.42%)	$2.46	$2.30	52.70 K	$241.74 M
10/01/2025	$2.41	$2.38 (-1.24%)	$2.47	$2.35	52.10 K	$243.79 M
09/30/2025	$2.44	$2.48 (1.64%)	$2.55	$2.41	45.00 K	$254.03 M
09/29/2025	$2.44	$2.47 (1.23%)	$2.52	$2.39	34.53 K	$253.01 M
09/26/2025	$2.43	$2.44 (0.41%)	$2.53	$2.41	16.50 K	$249.93 M
09/25/2025	$2.42	$2.46 (1.65%)	$2.59	$2.40	39.02 K	$251.98 M
09/24/2025	$2.57	$2.45 (-4.67%)	$2.57	$2.33	79.60 K	$250.96 M
09/23/2025	$2.54	$2.48 (-2.36%)	$2.60	$2.40	72.50 K	$254.03 M
09/22/2025	$2.56	$2.53 (-1.17%)	$2.64	$2.52	42.30 K	$259.15 M
09/19/2025	$2.64	$2.59 (-1.89%)	$2.72	$2.57	76.10 K	$265.30 M
09/18/2025	$2.75	$2.67 (-2.91%)	$2.79	$2.64	217.29 K	$273.49 M
09/17/2025	$2.64	$2.66 (0.76%)	$2.76	$2.52	126.50 K	$272.47 M
09/16/2025	$2.67	$2.65 (-0.75%)	$2.70	$2.55	55.30 K	$271.44 M
09/15/2025	$2.71	$2.67 (-1.48%)	$2.72	$2.63	31.31 K	$273.49 M
09/12/2025	$2.75	$2.70 (-1.82%)	$2.79	$2.63	64.52 K	$276.57 M
09/11/2025	$2.60	$2.74 (5.38%)	$2.81	$2.60	133.73 K	$280.66 M
09/10/2025	$2.64	$2.66 (0.76%)	$2.82	$2.62	88.64 K	$272.47 M
09/09/2025	$2.75	$2.68 (-2.55%)	$2.75	$2.63	46.74 K	$274.52 M
09/08/2025	$2.62	$2.69 (2.67%)	$2.77	$2.60	49.30 K	$275.54 M