Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SunCar Technology Group Inc. - Ordinary Shares (NQ: SDA )

8.660 +0.410 (+4.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 8.700 9.000 8.400 8.700 518,584 +0.00(+0.00%)
Nov 29, 2023 9.180 9.180 8.410 8.700 759,556 +0.07(+0.81%)
Nov 28, 2023 7.840 9.365 7.830 8.630 619,865 +0.47(+5.76%)
Nov 27, 2023 7.700 8.480 7.570 8.160 730,311 +0.36(+4.62%)
Nov 24, 2023 6.830 8.210 6.660 7.800 460,837 +0.90(+13.04%)
Nov 22, 2023 6.440 6.930 6.440 6.900 636,019 +0.39(+5.99%)
Nov 21, 2023 6.380 6.795 6.176 6.510 616,040 +0.00(+0.00%)
Nov 20, 2023 6.090 6.665 6.000 6.510 841,691 +0.49(+8.14%)
Nov 17, 2023 6.100 6.150 6.000 6.020 623,190 +0.00(+0.00%)
Nov 16, 2023 6.010 6.187 6.000 6.020 632,980 -0.01(-0.17%)
Nov 15, 2023 6.010 6.300 6.000 6.030 739,033 +0.03(+0.50%)
Nov 14, 2023 6.000 6.072 5.960 6.000 668,160 +0.00(+0.00%)
Nov 13, 2023 6.150 6.165 5.990 6.000 663,952 +0.00(+0.00%)
Nov 10, 2023 6.050 6.250 6.000 6.000 624,975 -0.04(-0.66%)
Nov 09, 2023 6.170 6.280 5.960 6.040 651,312 -0.26(-4.13%)
Nov 08, 2023 6.180 6.790 6.050 6.300 661,042 +0.25(+4.13%)
Nov 07, 2023 6.000 6.200 6.000 6.050 776,340 +0.06(+1.00%)
Nov 06, 2023 6.020 6.260 5.990 5.990 784,566 -0.03(-0.50%)
Nov 03, 2023 6.000 6.140 5.960 6.020 1,010,139 -0.00(-0.02%)
Nov 02, 2023 6.000 6.279 5.831 6.021 736,853 +0.02(+0.35%)
Nov 01, 2023 6.370 6.500 5.425 6.000 1,262,303 -0.42(-6.54%)
Oct 31, 2023 6.970 7.500 6.140 6.420 764,218 -0.70(-9.83%)
Oct 30, 2023 7.960 8.100 6.820 7.120 704,817 -0.96(-11.88%)
Oct 27, 2023 8.210 8.434 7.800 8.080 1,261,561 -0.12(-1.46%)
Oct 26, 2023 9.430 11.00 7.630 8.200 1,604,717 -3.35(-29.00%)
Oct 25, 2023 11.45 11.75 10.70 11.55 2,228,423 +0.35(+3.13%)
Oct 24, 2023 11.09 11.38 10.80 11.20 1,608,616 +0.02(+0.18%)
Oct 23, 2023 10.75 11.50 10.61 11.18 1,047,426 -0.02(-0.18%)
Oct 20, 2023 11.18 11.99 10.81 11.20 1,336,915 +0.17(+1.54%)
Oct 19, 2023 10.60 11.35 10.51 11.03 1,231,833 +0.38(+3.57%)
Oct 18, 2023 10.09 11.50 9.831 10.65 1,031,068 +0.35(+3.40%)
Oct 17, 2023 9.180 10.45 9.116 10.30 1,919,754 +0.93(+9.93%)
Oct 16, 2023 9.360 9.790 8.851 9.370 1,200,895 -0.06(-0.64%)
Oct 13, 2023 9.740 10.15 9.100 9.430 1,309,876 -0.12(-1.26%)
Oct 12, 2023 8.880 9.670 8.880 9.550 903,167 +0.49(+5.41%)
Oct 11, 2023 9.100 9.320 9.000 9.060 831,241 -0.25(-2.69%)
Oct 10, 2023 9.920 10.45 9.060 9.310 774,512 -0.83(-8.19%)
Oct 09, 2023 9.320 10.49 8.940 10.14 1,208,043 +0.64(+6.74%)
Oct 06, 2023 9.140 9.740 9.000 9.500 1,114,985 +0.20(+2.15%)
Oct 05, 2023 10.39 10.39 9.100 9.300 1,120,908 -0.81(-8.01%)
Oct 04, 2023 9.870 10.25 9.700 10.11 909,193 +0.09(+0.90%)
Oct 03, 2023 10.41 10.76 9.850 10.02 1,035,240 -0.52(-4.93%)
Oct 02, 2023 10.51 10.78 10.14 10.54 997,260 -0.07(-0.66%)
Sep 29, 2023 10.40 10.94 10.40 10.61 1,060,589 +0.02(+0.19%)
Sep 28, 2023 10.14 10.70 10.14 10.59 973,953 +0.07(+0.67%)
Sep 27, 2023 10.70 10.92 10.45 10.52 984,716 -0.40(-3.66%)
Sep 26, 2023 11.20 11.20 10.40 10.92 944,635 -0.12(-1.09%)
Sep 25, 2023 10.75 11.12 10.88 11.04 943,936 +0.06(+0.55%)
Sep 22, 2023 10.95 11.40 10.36 10.98 951,501 -0.07(-0.63%)
Sep 21, 2023 11.35 11.61 10.83 11.05 1,002,342 -0.05(-0.45%)
Sep 20, 2023 11.55 11.55 10.79 11.10 912,148 -0.34(-2.97%)
Sep 19, 2023 11.55 11.55 11.13 11.44 1,046,293 +0.20(+1.78%)
Sep 18, 2023 11.53 11.66 11.10 11.24 1,011,129 -0.39(-3.35%)
Sep 15, 2023 10.77 11.69 10.77 11.63 1,050,190 +0.59(+5.34%)
Sep 14, 2023 10.96 11.71 10.23 11.04 1,526,059 +0.01(+0.09%)
Sep 13, 2023 11.33 11.69 10.90 11.03 1,440,564 -0.53(-4.58%)
Sep 12, 2023 11.93 12.05 11.47 11.56 1,325,623 -0.47(-3.91%)
Sep 11, 2023 12.35 12.03 1,342,039 +0.38(+3.26%)
Sep 06, 2023 11.65 0 -0.47(-3.88%)
Sep 05, 2023 12.15 12.16 11.85 12.12 1,521,177 -0.03(-0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.