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 )

8.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 29, 2024 7.650 8.880 7.600 8.300 522,950 +0.67(+8.78%)
Apr 26, 2024 7.500 7.770 7.210 7.630 254,795 +0.44(+6.12%)
Apr 25, 2024 7.020 7.610 7.020 7.190 235,357 +0.02(+0.28%)
Apr 24, 2024 7.600 7.700 7.000 7.170 312,116 -0.38(-5.03%)
Apr 23, 2024 7.290 7.620 7.200 7.550 340,819 +0.32(+4.43%)
Apr 22, 2024 7.050 7.320 7.040 7.230 236,830 +0.14(+1.97%)
Apr 19, 2024 7.040 7.510 7.030 7.090 207,311 -0.08(-1.12%)
Apr 18, 2024 7.210 7.550 7.040 7.170 204,642 -0.13(-1.78%)
Apr 17, 2024 7.670 8.000 7.050 7.300 217,715 -0.20(-2.67%)
Apr 16, 2024 7.220 7.590 7.000 7.500 210,325 +0.40(+5.63%)
Apr 15, 2024 7.150 7.430 7.010 7.100 221,460 +0.10(+1.43%)
Apr 12, 2024 7.050 7.270 7.000 7.000 207,590 -0.16(-2.23%)
Apr 11, 2024 7.010 7.290 7.010 7.160 194,772 +0.07(+0.99%)
Apr 10, 2024 7.010 7.230 7.000 7.090 226,103 -0.06(-0.84%)
Apr 09, 2024 7.160 7.340 6.980 7.150 199,494 -0.12(-1.65%)
Apr 08, 2024 7.100 7.350 7.100 7.270 190,440 +0.22(+3.12%)
Apr 05, 2024 7.690 7.730 7.000 7.050 195,969 -0.47(-6.25%)
Apr 04, 2024 7.830 8.620 7.400 7.520 296,796 -0.33(-4.20%)
Apr 03, 2024 8.040 8.090 7.750 7.850 288,074 -0.18(-2.24%)
Apr 02, 2024 7.400 8.300 7.300 8.030 383,071 +0.73(+10.00%)
Apr 01, 2024 7.570 8.225 7.150 7.300 300,971 -0.21(-2.80%)
Mar 28, 2024 6.770 7.800 6.645 7.510 412,731 +0.74(+10.93%)
Mar 27, 2024 6.400 6.890 6.400 6.770 291,223 +0.37(+5.78%)
Mar 26, 2024 6.720 6.970 6.350 6.400 312,617 -0.26(-3.90%)
Mar 25, 2024 6.830 7.000 6.600 6.660 320,280 -0.17(-2.49%)
Mar 22, 2024 6.880 7.050 6.760 6.830 295,950 -0.17(-2.43%)
Mar 21, 2024 7.010 7.250 6.880 7.000 279,909 +0.03(+0.43%)
Mar 20, 2024 7.000 7.100 6.790 6.970 263,410 +0.09(+1.31%)
Mar 19, 2024 6.560 6.910 6.400 6.880 300,722 +0.28(+4.24%)
Mar 18, 2024 6.900 6.900 6.400 6.600 308,687 -0.30(-4.35%)
Mar 15, 2024 6.640 6.900 6.370 6.900 323,190 +0.12(+1.77%)
Mar 14, 2024 7.130 7.290 6.520 6.780 403,552 -0.45(-6.22%)
Mar 13, 2024 6.870 7.460 6.726 7.230 313,799 +0.24(+3.43%)
Mar 12, 2024 6.640 7.390 6.430 6.990 291,402 +0.21(+3.10%)
Mar 11, 2024 6.610 7.450 6.600 6.780 290,461 +0.04(+0.59%)
Mar 08, 2024 6.320 6.770 6.320 6.740 328,044 +0.39(+6.14%)
Mar 07, 2024 6.320 6.690 6.270 6.350 272,574 -0.04(-0.63%)
Mar 06, 2024 6.300 6.520 6.280 6.390 287,831 +0.04(+0.63%)
Mar 05, 2024 6.210 6.400 6.136 6.350 305,630 +0.01(+0.16%)
Mar 04, 2024 6.500 6.550 6.250 6.340 296,473 -0.02(-0.31%)
Mar 01, 2024 6.400 6.540 6.300 6.360 227,424 +0.06(+0.95%)
Feb 29, 2024 6.450 6.470 6.270 6.300 243,883 +0.00(+0.00%)
Feb 28, 2024 6.450 6.450 6.300 6.300 244,579 -0.02(-0.32%)
Feb 27, 2024 6.400 6.520 6.290 6.320 368,377 +0.01(+0.16%)
Feb 26, 2024 6.300 6.590 6.290 6.310 381,664 +0.00(+0.00%)
Feb 23, 2024 6.310 6.790 6.270 6.310 354,065 -0.13(-2.02%)
Feb 22, 2024 6.500 6.700 6.360 6.440 332,333 -0.13(-1.98%)
Feb 21, 2024 6.410 6.680 6.300 6.570 414,843 +0.11(+1.70%)
Feb 20, 2024 6.320 6.825 6.300 6.460 354,627 +0.03(+0.47%)
Feb 16, 2024 6.360 6.850 6.360 6.430 327,709 -0.17(-2.58%)
Feb 15, 2024 6.450 6.700 6.360 6.600 311,263 +0.02(+0.30%)
Feb 14, 2024 6.300 6.660 6.189 6.580 311,556 +0.39(+6.30%)
Feb 13, 2024 6.590 6.690 6.100 6.190 349,062 -0.39(-5.93%)
Feb 12, 2024 7.160 7.290 6.350 6.580 311,808 -0.67(-9.24%)
Feb 09, 2024 6.580 7.500 6.260 7.250 325,136 +0.91(+14.35%)
Feb 08, 2024 6.910 7.100 6.290 6.340 365,054 -0.71(-10.07%)
Feb 07, 2024 7.260 7.350 6.510 7.050 374,669 -0.05(-0.70%)
Feb 06, 2024 7.580 7.580 5.710 7.100 283,158 -0.42(-5.59%)
Feb 05, 2024 9.040 9.200 7.200 7.520 650,457 -1.70(-18.44%)
Feb 02, 2024 9.310 9.640 9.120 9.220 337,865 -0.28(-2.95%)
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.