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 +0.340 (+4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2024 8.490 9.030 8.020 9.000 308,860 +0.70(+8.43%)
Jan 30, 2024 8.260 8.500 7.800 8.300 472,993 +0.13(+1.59%)
Jan 29, 2024 7.770 8.300 7.685 8.170 334,132 +0.28(+3.55%)
Jan 26, 2024 8.340 8.451 7.450 7.890 497,039 -0.45(-5.40%)
Jan 25, 2024 8.540 8.890 8.200 8.340 432,043 -0.20(-2.34%)
Jan 24, 2024 8.500 8.700 8.420 8.540 382,467 +0.02(+0.23%)
Jan 23, 2024 8.400 8.600 8.050 8.520 285,946 +0.21(+2.53%)
Jan 22, 2024 8.490 8.750 7.920 8.310 352,171 +0.01(+0.12%)
Jan 19, 2024 8.220 8.670 8.210 8.300 470,180 -0.01(-0.12%)
Jan 18, 2024 8.230 8.800 7.850 8.310 406,508 -0.09(-1.07%)
Jan 17, 2024 8.300 8.540 8.000 8.400 315,364 -0.07(-0.83%)
Jan 16, 2024 8.600 8.790 7.601 8.470 458,691 +0.00(+0.00%)
Jan 12, 2024 8.790 8.800 8.220 8.470 536,716 -0.15(-1.74%)
Jan 11, 2024 8.350 8.880 8.310 8.620 344,917 +0.16(+1.89%)
Jan 10, 2024 8.400 8.500 8.210 8.460 356,559 -0.04(-0.47%)
Jan 09, 2024 8.300 8.920 8.150 8.500 443,564 +0.03(+0.35%)
Jan 08, 2024 8.000 8.700 7.800 8.470 379,775 +0.34(+4.18%)
Jan 05, 2024 8.030 8.500 7.940 8.130 404,654 -0.06(-0.73%)
Jan 04, 2024 8.220 8.515 8.000 8.190 382,635 -0.31(-3.65%)
Jan 03, 2024 7.900 8.730 7.800 8.500 420,787 +0.61(+7.73%)
Jan 02, 2024 8.080 8.500 7.830 7.890 387,207 -0.36(-4.36%)
Dec 29, 2023 7.740 8.980 7.630 8.250 381,690 +0.35(+4.43%)
Dec 28, 2023 7.800 8.075 7.580 7.900 574,740 -0.04(-0.50%)
Dec 27, 2023 7.960 8.500 7.810 7.940 457,962 +0.19(+2.45%)
Dec 26, 2023 8.100 8.320 7.750 7.750 399,916 -0.41(-5.02%)
Dec 22, 2023 7.650 8.272 7.370 8.160 381,402 +0.44(+5.70%)
Dec 21, 2023 7.800 7.900 7.400 7.720 323,358 +0.03(+0.39%)
Dec 20, 2023 8.100 8.200 7.500 7.690 461,278 -0.45(-5.53%)
Dec 19, 2023 8.210 8.630 7.810 8.140 384,187 -0.06(-0.73%)
Dec 18, 2023 8.690 8.855 7.940 8.200 403,318 -0.40(-4.65%)
Dec 15, 2023 8.670 8.940 8.500 8.600 458,463 -0.30(-3.37%)
Dec 14, 2023 8.855 9.197 8.700 8.900 442,106 -0.09(-1.00%)
Dec 13, 2023 8.440 9.000 8.300 8.990 421,007 +0.43(+5.02%)
Dec 12, 2023 9.000 9.000 8.276 8.560 417,107 +0.03(+0.35%)
Dec 11, 2023 8.430 8.900 8.160 8.530 472,999 -0.07(-0.81%)
Dec 08, 2023 8.200 9.030 8.200 8.600 402,459 +0.36(+4.37%)
Dec 07, 2023 7.790 8.500 7.710 8.240 712,952 +0.29(+3.65%)
Dec 06, 2023 8.150 8.558 7.600 7.950 711,027 -0.54(-6.36%)
Dec 05, 2023 8.790 8.980 8.490 8.490 643,093 -0.51(-5.67%)
Dec 04, 2023 8.500 9.428 8.285 9.000 680,836 +0.50(+5.88%)
Dec 01, 2023 8.760 8.760 8.030 8.500 632,112 -0.20(-2.30%)
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%)
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.