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 (%)
Apr 30, 2024 8.250 8.310 7.700 7.910 368,230 -0.39(-4.70%)
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%)
Feb 01, 2024 9.000 10.00 9.000 9.500 430,707 +0.50(+5.56%)
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%)
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%)
Sep 01, 2023 12.37 12.37 11.93 12.15 1,529,494 +0.11(+0.91%)
Aug 31, 2023 12.07 12.48 11.80 12.04 1,544,233 -0.21(-1.71%)
Aug 30, 2023 12.07 12.51 11.80 12.25 1,767,455 +0.22(+1.83%)
Aug 29, 2023 11.88 12.58 11.55 12.03 1,539,953 +0.00(+0.00%)
Aug 28, 2023 12.31 12.64 11.87 12.03 1,494,150 -0.28(-2.27%)
Aug 25, 2023 11.48 12.48 10.97 12.31 1,649,853 +0.76(+6.58%)
Aug 24, 2023 12.63 12.63 11.55 11.55 1,518,860 -0.54(-4.47%)
Aug 23, 2023 11.18 12.37 10.92 12.09 1,621,279 +1.30(+12.05%)
Aug 22, 2023 12.50 12.70 10.65 10.79 982,342 -1.24(-10.31%)
Aug 21, 2023 11.73 12.61 11.54 12.03 1,060,078 +0.20(+1.69%)
Aug 18, 2023 11.70 12.11 11.40 11.83 1,035,486 +0.07(+0.60%)
Aug 17, 2023 11.44 12.50 11.44 11.76 1,040,320 -0.05(-0.42%)
Aug 16, 2023 11.41 12.24 11.41 11.81 983,550 -0.19(-1.58%)
Aug 15, 2023 12.18 12.99 11.30 12.00 717,298 +0.26(+2.21%)
Aug 14, 2023 14.50 14.83 11.51 11.74 471,257 -3.15(-21.16%)
Aug 11, 2023 15.25 16.55 14.68 14.89 692,297 -0.33(-2.17%)
Aug 10, 2023 17.90 18.16 15.22 15.22 575,322 -3.22(-17.46%)
Aug 09, 2023 16.81 19.30 16.81 18.44 514,386 +2.20(+13.55%)
Aug 08, 2023 19.70 19.95 15.43 16.24 646,535 -3.75(-18.76%)
Aug 07, 2023 17.30 20.19 16.38 19.99 661,522 +2.81(+16.36%)
Aug 04, 2023 13.13 17.70 13.06 17.18 926,374 +4.18(+32.15%)
Aug 03, 2023 14.66 14.94 12.72 13.00 803,632 -1.88(-12.63%)
Aug 02, 2023 14.65 15.14 14.54 14.88 695,452 -0.22(-1.46%)
Aug 01, 2023 15.03 15.20 14.41 15.10 1,054,237 +0.07(+0.47%)
Jul 31, 2023 14.74 15.50 14.53 15.03 1,050,922 -0.01(-0.07%)
Jul 28, 2023 14.60 15.28 14.37 15.04 796,123 -0.01(-0.07%)
Jul 27, 2023 14.94 15.47 14.22 15.05 588,858 -0.01(-0.07%)
Jul 26, 2023 15.50 15.50 13.45 15.06 979,878 +0.06(+0.40%)
Jul 25, 2023 15.39 16.73 14.90 15.00 1,355,031 +0.04(+0.27%)
Jul 24, 2023 12.58 16.29 11.94 14.96 1,833,383 +2.71(+22.12%)
Jul 21, 2023 13.10 13.19 11.70 12.25 1,287,363 +0.05(+0.41%)
Jul 20, 2023 12.53 15.25 11.91 12.20 1,934,788 -0.32(-2.56%)
Jul 19, 2023 10.01 13.48 10.00 12.52 2,042,424 +2.44(+24.21%)
Jul 18, 2023 11.03 11.12 9.473 10.08 1,584,342 -0.82(-7.52%)
Jul 17, 2023 9.200 11.44 8.620 10.90 2,116,143 +2.05(+23.16%)
Jul 14, 2023 8.560 9.141 8.250 8.850 1,462,925 +0.67(+8.19%)
Jul 13, 2023 12.00 12.00 7.610 8.180 1,391,968 -3.52(-30.09%)
Jul 12, 2023 14.15 15.03 11.55 11.70 1,405,464 -2.31(-16.49%)
Jul 11, 2023 21.03 21.57 13.36 14.01 932,851 -7.71(-35.50%)
Jul 10, 2023 21.50 22.34 18.94 21.72 688,285 -0.51(-2.29%)
Jul 07, 2023 21.72 22.51 20.29 22.23 633,554 +0.51(+2.35%)
Jul 06, 2023 22.66 23.09 21.10 21.72 792,022 -1.82(-7.73%)
Jul 05, 2023 24.15 24.45 22.09 23.54 968,233 -0.52(-2.16%)
Jul 03, 2023 25.32 25.32 23.50 24.06 501,342 -1.71(-6.64%)
Jun 30, 2023 25.97 27.00 24.99 25.77 652,527 -0.25(-0.96%)
Jun 29, 2023 24.61 28.34 24.10 26.02 848,631 +1.41(+5.73%)
Jun 28, 2023 24.15 25.29 23.10 24.61 706,674 -0.09(-0.36%)
Jun 27, 2023 25.10 27.00 20.10 24.70 846,138 -0.66(-2.60%)
Jun 26, 2023 25.49 25.49 24.17 25.36 870,916 +0.25(+0.98%)
Jun 23, 2023 24.80 25.35 23.01 25.11 630,034 +0.01(+0.04%)
Jun 22, 2023 24.77 26.58 22.08 25.11 584,062 -0.54(-2.12%)
Jun 21, 2023 25.40 27.80 25.00 25.65 575,297 -0.01(-0.04%)
Jun 20, 2023 22.80 26.55 22.21 25.66 789,119 +3.69(+16.80%)
Jun 16, 2023 20.81 25.94 20.70 21.97 697,260 +0.77(+3.63%)
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.