Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

SunCar Technology Group Inc. (SDA)

Compare
4.9300
+0.0300
+(0.61%)
At close: March 12 at 4:00:01 PM EDT
4.9300
0.00
(0.00%)
After hours: March 12 at 5:25:42 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20254.91005.00004.62004.93004.9300255,400
Mar 11, 20254.85004.98004.75004.90004.9000111,700
Mar 10, 20255.07005.09304.60004.85004.8500281,100
Mar 7, 20254.94005.08004.91005.05005.0500371,800
Mar 6, 20255.00005.11004.86004.99004.9900259,200
Mar 5, 20254.90005.17004.87205.05005.0500301,300
Mar 4, 20254.80004.95004.72704.84004.8400158,800
Mar 3, 20254.79005.06004.72004.83004.8300306,800
Feb 28, 20254.76004.96004.70004.82004.8200353,100
Feb 27, 20254.82004.91004.64004.81004.8100207,600
Feb 26, 20254.63005.00004.63004.80004.8000287,300
Feb 25, 20254.76004.88304.69004.75004.7500336,000
Feb 24, 20254.93004.98504.58004.73004.7300611,400
Feb 21, 20255.30005.34804.86004.87004.8700308,700
Feb 20, 20255.17005.27005.13005.27005.2700393,400
Feb 19, 20255.00005.25005.00005.10005.1000388,900
Feb 18, 20255.02005.15004.82005.00005.0000320,600
Feb 14, 20255.21005.26004.98005.04005.0400503,400
Feb 13, 20255.16005.30005.02005.18005.1800501,700
Feb 12, 20255.08005.30004.90105.21005.2100848,500
Feb 11, 20254.82005.40004.76205.00005.00001,111,300
Feb 10, 20254.75004.93004.48004.74004.74001,003,400
Feb 7, 20255.49005.50004.15004.76004.76002,800,600
Feb 6, 20256.22006.39005.18005.25005.25005,112,500
Feb 5, 20258.51009.01707.50008.44008.44001,001,400
Feb 4, 202510.190010.61009.630010.300010.3000886,300
Feb 3, 20259.840010.19009.640010.150010.1500666,100
Jan 31, 202510.260010.50009.870010.030010.0300535,000
Jan 30, 20259.250010.43009.250010.260010.2600548,400
Jan 29, 20259.60009.68009.22009.32009.3200523,900
Jan 28, 20259.57009.70009.27009.48009.4800515,800
Jan 27, 20259.40009.77009.32009.77009.7700506,600
Jan 24, 20259.59009.70009.19009.54009.5400554,700
Jan 23, 20259.26009.78009.13009.46009.4600594,300
Jan 22, 20259.16009.55009.01009.40009.4000668,000
Jan 21, 20259.29009.90009.07009.38009.3800687,400
Jan 17, 20259.900010.00009.42009.42009.4200615,500
Jan 16, 20259.54009.90009.20009.84009.8400638,000
Jan 15, 20259.19009.77009.19009.57009.5700653,900
Jan 14, 20259.540010.11009.12509.21009.2100663,100
Jan 13, 20259.14009.97009.10009.84009.8400621,500
Jan 10, 20259.10009.40008.95509.26009.2600532,500
Jan 8, 20259.63009.80009.05009.24009.2400577,000
Jan 7, 20259.65009.65009.00009.17009.1700615,900
Jan 6, 20259.00009.50008.90009.37009.3700501,200
Jan 3, 20259.30009.60008.97009.12009.1200510,400
Jan 2, 20259.350010.12009.00009.01009.0100543,500
Dec 31, 20249.32009.98009.29009.65009.6500537,300
Dec 30, 20249.66009.70009.07009.46009.4600527,100
Dec 27, 20249.49009.80009.28009.57009.5700417,100
Dec 26, 20249.26009.70009.22009.28009.2800396,300
Dec 24, 20248.93009.53008.93009.35009.3500253,000
Dec 23, 20249.41009.45008.70008.94008.9400341,900
Dec 20, 20248.72009.43008.57009.35009.3500313,800
Dec 19, 20248.70008.92008.62008.83008.8300278,500
Dec 18, 20249.17009.40008.70008.70008.7000299,500
Dec 17, 20248.79008.95008.65008.84008.8400300,000
Dec 16, 20248.33009.20008.33008.76008.7600331,300
Dec 13, 20248.60008.99008.31008.39008.3900315,900
Dec 12, 20248.71009.03008.53008.62008.6200324,700
Dec 11, 20248.50008.94508.27008.82008.8200325,700
Dec 10, 20249.52009.52008.55008.65008.6500305,700
Dec 9, 20249.48009.80009.25009.32009.3200313,700
Dec 6, 20249.45009.62009.32009.53009.5300345,600
Dec 5, 20249.750010.10009.49009.64009.6400360,500
Dec 4, 20249.680010.20009.50009.94009.9400329,800
Dec 3, 20249.510010.37009.41009.57009.5700320,400
Dec 2, 202410.510010.51009.52009.62009.6200361,300
Nov 29, 202410.260010.500010.160010.420010.4200164,900
Nov 27, 20249.990010.58309.890010.470010.4700350,700
Nov 26, 202410.070010.15009.50009.93009.9300303,800
Nov 25, 202410.250010.700010.030010.190010.1900273,300
Nov 22, 20249.650010.73009.400010.430010.4300367,900
Nov 21, 20249.50009.85009.32009.56009.5600299,300
Nov 20, 20249.85009.95009.33709.48009.4800320,300
Nov 19, 202410.110010.31409.40009.98009.9800397,100
Nov 18, 20249.580010.25009.270010.200010.2000404,300
Nov 15, 20249.22009.36509.10009.22009.2200360,200
Nov 14, 20249.25009.59009.10009.28009.2800400,400
Nov 13, 20249.45009.61009.15009.25009.2500437,300
Nov 12, 20249.89009.93009.33009.43009.4300376,200
Nov 11, 20249.42009.90009.36009.70009.7000308,400
Nov 8, 20249.790010.05509.35009.45009.4500341,900
Nov 7, 202410.080010.32009.75009.81009.8100338,900
Nov 6, 202410.220010.61009.960010.130010.1300342,900
Nov 5, 202410.600010.700010.040010.400010.4000364,200
Nov 4, 202410.070011.28009.790010.520010.5200433,200
Nov 1, 202410.000010.44009.800010.130010.1300366,200
Oct 31, 20249.730010.02009.51009.85009.8500353,500
Oct 30, 202410.040010.20009.57509.84009.8400468,900
Oct 29, 202410.440010.45009.590010.130010.1300304,800
Oct 28, 202410.330010.48009.560010.370010.3700333,200
Oct 25, 202410.200010.30009.42009.45009.4500341,600
Oct 24, 20249.540010.19009.250010.160010.1600390,300
Oct 23, 20249.840010.05009.24009.35009.3500316,700
Oct 22, 20249.490010.38009.10009.94009.9400547,200
Oct 21, 20249.08009.31008.76009.18009.1800329,400
Oct 18, 20249.09009.54009.01009.09009.0900472,600
Oct 17, 20249.45009.60009.13009.20009.2000394,400
Oct 16, 20249.66009.90009.30009.56009.5600406,500
Oct 15, 20249.22009.86009.20009.66009.6600419,300
Oct 14, 20249.83009.94109.12009.29009.2900277,300
Oct 11, 202410.160010.65909.76009.91009.9100320,500
Oct 10, 202410.260010.67009.960010.160010.1600420,900
Oct 9, 20249.850010.08009.500010.070010.0700207,600
Oct 8, 202410.860011.00009.83009.94009.9400222,600
Oct 7, 202410.390010.775010.280010.560010.5600276,300
Oct 4, 202411.120011.290010.300010.480010.4800258,000
Oct 3, 202411.250011.670011.066011.190011.1900245,300
Oct 2, 202411.490011.630011.100011.410011.4100268,800
Oct 1, 202411.500011.500010.550011.250011.2500249,900
Sep 30, 202410.410011.740010.320011.020011.0200361,000
Sep 27, 202410.720011.030010.210010.430010.4300413,600
Sep 26, 20249.790010.90009.790010.720010.7200406,200
Sep 25, 202410.000010.15009.85009.85009.8500324,900
Sep 24, 20249.320010.00009.07009.92009.9200339,000
Sep 23, 20249.48009.65009.32009.40009.4000207,700
Sep 20, 20249.74009.80009.29009.55009.5500205,000
Sep 19, 20249.68009.74009.40009.56009.5600257,800
Sep 18, 20249.49009.58008.75709.26009.2600224,600
Sep 17, 20249.50009.79008.70009.33009.3300217,400
Sep 16, 20249.37009.92009.00009.00009.0000226,800
Sep 13, 202410.290010.33009.70409.82009.8200216,000
Sep 12, 202411.000011.000010.145010.380010.3800198,300
Sep 11, 202410.030011.060010.000010.900010.9000231,100
Sep 10, 202410.040010.18009.85009.99009.9900215,700
Sep 9, 20249.970010.19009.89009.91009.9100219,900
Sep 6, 20249.670010.09009.670010.020010.0200227,600
Sep 5, 202410.200010.39009.63009.68009.6800206,700
Sep 4, 20249.560010.24009.550010.240010.2400244,000
Sep 3, 202410.320010.49009.60009.61009.6100208,500
Aug 30, 202410.600010.600010.260010.410010.4100248,100
Aug 29, 202410.100010.410010.100010.130010.1300198,900
Aug 28, 202410.390010.390010.000010.180010.1800221,700
Aug 27, 20249.860010.35009.590010.160010.1600225,800
Aug 26, 202410.110010.40009.66009.89009.8900201,800
Aug 23, 202410.340010.425010.110010.300010.3000237,000
Aug 22, 202410.380010.90009.810010.390010.3900244,800
Aug 21, 202410.200010.45009.850010.230010.2300242,100
Aug 20, 202410.160011.000010.020010.260010.2600274,200
Aug 19, 20249.960010.30009.800010.110010.1100285,600
Aug 16, 20249.610010.34009.13009.89009.8900302,300
Aug 15, 20249.23009.60009.06009.31009.3100213,000
Aug 14, 20249.60009.60009.09009.25009.2500207,500
Aug 13, 20249.39009.78009.18009.44009.4400219,700
Aug 12, 20249.05009.62009.05009.48009.4800268,100
Aug 9, 20248.97009.55008.97009.10009.1000253,700
Aug 8, 20249.04009.40008.72009.01009.0100197,000
Aug 7, 202410.000010.03008.99009.09009.0900234,900
Aug 6, 20249.830010.02009.57009.78009.7800211,200
Aug 5, 20249.01009.96009.01009.96009.9600272,500
Aug 2, 20249.10009.41008.80009.21009.2100285,000
Aug 1, 20249.61009.72009.15009.15009.1500210,500
Jul 31, 20249.790010.00009.57009.65009.6500257,800
Jul 30, 20249.24009.94009.10009.70009.7000285,700
Jul 29, 202410.390010.39009.00009.17009.1700252,900
Jul 26, 20249.18009.78008.97009.40009.4000283,200
Jul 25, 20249.11009.50008.90009.01009.0100266,100
Jul 24, 20249.07009.50009.00009.20009.2000242,100
Jul 23, 20249.600010.26008.96009.14009.1400220,000
Jul 22, 20249.25009.95808.93009.73009.7300302,000
Jul 19, 20248.70009.31008.41009.05009.0500278,500
Jul 18, 20249.05009.15008.50008.68008.6800200,200
Jul 17, 20248.50009.79008.45009.08009.0800307,000
Jul 16, 20248.33008.70008.25008.45008.4500237,800
Jul 15, 20249.09009.09008.25008.50008.5000206,300
Jul 12, 20249.00009.30008.72008.90008.9000212,600
Jul 11, 20248.50008.99008.46008.96008.9600296,400
Jul 10, 20248.45008.97008.40008.50008.5000230,400
Jul 9, 20248.87009.20008.49008.54008.5400217,100
Jul 8, 20248.89009.19008.58508.90008.9000231,400
Jul 5, 20249.02009.30008.87009.09009.0900205,600
Jul 3, 20248.30009.29008.10009.20009.2000155,300
Jul 2, 20248.89009.00007.98008.47008.4700206,700
Jul 1, 20249.25009.25008.40008.90008.9000205,800
Jun 28, 20249.01009.30008.75009.11009.1100229,200
Jun 27, 20249.00009.10008.48009.07009.0700215,300
Jun 26, 20249.14009.98008.77009.01009.0100229,600
Jun 25, 20248.90009.36008.60009.20009.2000272,300
Jun 24, 20248.07009.00007.96008.72008.7200236,000
Jun 21, 20247.70008.70007.56008.25008.2500321,400
Jun 20, 20247.69007.71007.26007.59007.5900263,100
Jun 18, 20247.87007.87007.40007.52007.5200209,100
Jun 17, 20247.50007.85007.23307.79007.7900274,100
Jun 14, 20247.69007.80007.42007.57007.5700240,200
Jun 13, 20247.36007.91007.25007.69007.6900258,400
Jun 12, 20247.10007.30007.05007.23007.2300253,100
Jun 11, 20247.24007.46007.00007.11007.1100252,900
Jun 10, 20247.70007.75007.25007.39007.3900195,100
Jun 7, 20247.55008.10007.55007.82007.8200266,900
Jun 6, 20247.41007.81007.20007.70007.7000152,400
Jun 5, 20247.95008.33907.50007.50007.5000310,600
Jun 4, 20247.93008.71007.93008.05008.0500311,600
Jun 3, 20248.53009.10007.91008.09008.0900305,800
May 31, 20248.19008.66008.19008.66008.6600314,900
May 30, 20247.98008.49007.98008.25008.2500213,200
May 29, 20247.73008.25007.73008.13008.1300209,800
May 28, 20248.68008.68007.79007.94007.9400217,800
May 24, 20248.50008.64007.95008.22008.2200208,200
May 23, 20247.85008.49007.74008.30008.3000213,900
May 22, 20247.85008.20007.60007.98007.9800201,600
May 21, 20248.24008.70007.90007.90007.9000206,600
May 20, 20247.85008.30007.73008.30008.3000227,700
May 17, 20248.10008.25007.83007.96007.9600214,800
May 16, 20247.58008.39007.58007.98007.9800208,400
May 15, 20247.20007.82007.20007.70007.7000205,600
May 14, 20247.80008.00007.04007.10007.1000288,500
May 13, 20247.69007.91007.56007.71007.7100287,200
May 10, 20247.85007.93007.51007.52007.5200215,900
May 9, 20247.50008.00007.50007.62007.6200278,200
May 8, 20248.05008.19507.31007.51007.5100266,000
May 7, 20247.71008.45007.71008.27008.2700276,000
May 6, 20248.15008.35007.50007.90007.9000282,500
May 3, 20248.62008.76008.13008.19008.1900260,300
May 2, 20247.74008.76007.53008.50008.5000276,400
May 1, 20248.21008.21007.70007.71007.7100306,300
Apr 30, 20248.25008.31007.70007.91007.9100368,200
Apr 29, 20247.65008.88007.60008.30008.3000522,900
Apr 26, 20247.50007.77007.21007.63007.6300254,800
Apr 25, 20247.02007.61007.02007.19007.1900235,400
Apr 24, 20247.60007.70007.00007.17007.1700312,100
Apr 23, 20247.29007.62007.20007.55007.5500340,800
Apr 22, 20247.05007.32007.04007.23007.2300236,800
Apr 19, 20247.04007.51007.03007.09007.0900207,300
Apr 18, 20247.21007.55007.04007.17007.1700204,600
Apr 17, 20247.67008.00007.05007.30007.3000217,700
Apr 16, 20247.22007.59007.00007.50007.5000210,300
Apr 15, 20247.15007.43007.01007.10007.1000221,500
Apr 12, 20247.05007.27007.00007.00007.0000207,600
Apr 11, 20247.01007.29007.01007.16007.1600194,800
Apr 10, 20247.01007.23007.00007.09007.0900226,100
Apr 9, 20247.16007.34006.98007.15007.1500199,500
Apr 8, 20247.10007.35007.10007.27007.2700190,400
Apr 5, 20247.69007.73007.00007.05007.0500196,000
Apr 4, 20247.83008.62007.40007.52007.5200296,800
Apr 3, 20248.04008.09007.75007.85007.8500288,100
Apr 2, 20247.40008.30007.30008.03008.0300383,100
Apr 1, 20247.57008.22507.15007.30007.3000301,000
Mar 28, 20246.77007.80006.64507.51007.5100412,700
Mar 27, 20246.40006.89006.40006.77006.7700291,200
Mar 26, 20246.72006.97006.35006.40006.4000312,600
Mar 25, 20246.83007.00006.60006.66006.6600320,300
Mar 22, 20246.88007.05006.76006.83006.8300296,000
Mar 21, 20247.01007.25006.88007.00007.0000279,900
Mar 20, 20247.00007.10006.79006.97006.9700263,400
Mar 19, 20246.56006.91006.40006.88006.8800300,700
Mar 18, 20246.90006.90006.40006.60006.6000308,700
Mar 15, 20246.64006.90006.37006.90006.9000323,200
Mar 14, 20247.13007.29006.52006.78006.7800403,400
Mar 13, 20246.87007.46006.72607.23007.2300313,600

Related Tickers

AUCT.BK Union Auction Public Company Limited
7.40
-1.33%
 
JZXN Jiuzi Holdings, Inc.
4.1900
-4.12%
 
CANG Cango Inc.
3.3200
+3.75%
 
UXIN Uxin Limited
4.0600
-3.56%
 
AZI Autozi Internet Technology (Global) Ltd.
0.5050
+3.06%
 
ACVA ACV Auctions Inc.
14.28
+3.63%
 
VRM Vroom, Inc.
24.49
+0.74%
 
KMX CarMax, Inc.
72.54
-0.32%
 
CVNA Carvana Co.
179.29
+4.11%