Dark

SDA
SunCar Technology Group Inc. Class A
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

3.18USD-0.436%(-0.01)56,255

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 16, 2025 8:36:30 AM EDT

3.30USD+3.448%(+0.11)20,100

After-hours

May 16, 2025 4:00:30 PM EDT

3.30USD+3.901%(+0.12)458

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	3.2400	3.3400	3.1100	3.120	-2.194%	56,255	0.000%
2025-05-15	3.2000	3.4899	3.1100	3.190	-1.543%	93,932	-2.194%
2025-05-14	3.3500	3.6533	3.1000	3.240	-2.703%	72,345	-3.704%
2025-05-13	3.4000	3.6150	3.0196	3.330	+8.117%	171,273	-6.306%
2025-05-12	2.7000	3.1700	2.6450	3.080	+18.919%	378,662	+1.299%
2025-05-09	2.6600	2.8000	2.5800	2.590	-4.074%	117,306	+20.463%
2025-05-08	2.6800	2.8400	2.5750	2.700	-0.369%	93,170	+15.556%
2025-05-07	2.9000	2.9000	2.6400	2.710	-2.867%	111,267	+15.129%
2025-05-06	2.8200	2.8550	2.7100	2.790	-0.357%	73,920	+11.828%
2025-05-05	2.7000	2.8727	2.7000	2.800	+2.564%	77,573	+11.429%
2025-05-02	2.7500	2.9900	2.7000	2.730	0.000%	148,692	+14.286%
2025-05-01	2.7300	2.8260	2.6500	2.730	-0.365%	111,191	+14.286%
2025-04-30	2.6400	2.7900	2.6400	2.740	+0.735%	206,112	+13.869%
2025-04-29	2.6400	2.9000	2.5000	2.720	+4.615%	156,960	+14.706%
2025-04-28	2.8350	2.9400	2.5700	2.600	-9.091%	192,552	+20.000%
2025-04-25	2.7400	2.9000	2.6750	2.860	+0.351%	136,638	+9.091%
2025-04-24	2.8800	2.8800	2.7500	2.850	+0.352%	118,428	+9.474%
2025-04-23	2.9000	2.9750	2.7000	2.840	+1.429%	204,476	+9.859%
2025-04-22	2.7100	2.9600	2.6100	2.800	+0.358%	168,812	+11.429%
2025-04-21	2.6500	2.8900	2.6500	2.790	+1.455%	118,671	+11.828%
2025-04-17	2.5700	2.8900	2.4500	2.750	+4.167%	196,081	+13.455%
2025-04-16	2.5900	2.7329	2.4800	2.640	+0.763%	137,848	+18.182%
2025-04-15	2.5900	2.6900	2.5249	2.620	+1.158%	140,983	+19.084%
2025-04-14	2.7600	2.7924	2.4100	2.590	+3.600%	227,895	+20.463%
2025-04-11	3.0000	3.0567	2.4200	2.500	-4.943%	303,600	+24.800%
2025-04-10	3.3000	3.3000	2.6200	2.630	-14.332%	282,644	+18.631%
2025-04-09	3.0000	3.3026	2.6100	3.070	+0.987%	447,058	+1.629%
2025-04-08	3.2900	3.5700	2.9700	3.040	-8.709%	134,839	+2.632%
2025-04-07	3.2200	3.5742	2.9202	3.330	-2.346%	201,580	-6.306%
2025-04-04	3.8400	3.8400	3.2700	3.410	-10.966%	184,367	-8.504%
2025-04-03	4.0100	4.2650	3.8050	3.830	-6.813%	123,910	-18.538%
2025-04-02	4.2500	4.4200	4.0700	4.110	-2.607%	101,456	-24.088%
2025-04-01	4.2300	4.3600	4.0000	4.220	+2.427%	83,223	-26.066%
2025-03-31	4.0000	4.2900	3.8150	4.120	+0.980%	215,227	-24.272%
2025-03-28	4.4500	4.5500	4.0000	4.080	-6.636%	179,389	-23.529%
2025-03-27	4.2700	4.5400	4.2700	4.370	+0.460%	44,183	-28.604%
2025-03-26	4.3700	4.5588	4.3200	4.350	-0.229%	113,045	-28.276%
2025-03-25	4.6700	4.7739	4.2800	4.360	-7.234%	154,135	-28.440%
2025-03-24	4.5900	4.8300	4.5300	4.700	+0.213%	153,813	-33.617%
2025-03-21	4.3900	4.7310	4.3900	4.690	+6.109%	126,757	-33.475%
2025-03-20	4.4300	4.6250	4.3500	4.420	-0.226%	125,341	-29.412%
2025-03-19	4.4200	4.6050	4.3200	4.430	-1.774%	162,816	-29.571%
2025-03-18	4.7900	4.9709	4.4700	4.510	-5.053%	180,734	-30.820%
2025-03-17	4.7000	5.0000	4.4700	4.750	+1.931%	218,524	-34.316%
2025-03-14	4.6400	4.8500	4.5900	4.660	-1.480%	231,423	-33.047%
2025-03-13	4.9500	4.9900	4.6243	4.730	-4.057%	186,099	-34.038%
2025-03-12	4.9100	5.0000	4.6200	4.930	+0.612%	221,547	-36.714%
2025-03-11	4.8500	4.9800	4.7500	4.900	+1.031%	109,554	-36.327%
2025-03-10	5.0700	5.0930	4.6000	4.850	-3.960%	278,665	-35.670%
2025-03-07	4.9400	5.0800	4.9100	5.050	+1.202%	371,773	-38.218%
2025-03-06	5.0000	5.1100	4.8600	4.990	-1.188%	255,829	-37.475%
2025-03-05	4.9000	5.1700	4.8717	5.050	+4.339%	293,741	-38.218%
2025-03-04	4.8000	4.9500	4.7268	4.840	+0.207%	155,233	-35.537%
2025-03-03	4.7900	5.0600	4.7201	4.830	+0.207%	306,776	-35.404%
2025-02-28	4.7600	4.9600	4.7000	4.820	+0.208%	346,501	-35.270%
2025-02-27	4.8200	4.9100	4.6400	4.810	+0.208%	205,847	-35.135%
2025-02-26	4.6300	5.0000	4.6300	4.800	+1.053%	247,221	-35.000%
2025-02-25	4.7600	4.8830	4.6900	4.750	+0.423%	332,073	-34.316%
2025-02-24	4.9300	4.9850	4.5800	4.730	-2.875%	602,766	-34.038%
2025-02-21	5.3000	5.3480	4.8600	4.870	-7.590%	302,600	-35.934%
2025-02-20	5.1700	5.2700	5.1300	5.270	+3.333%	393,393	-40.797%
2025-02-19	5.0000	5.2500	5.0000	5.100	+2.000%	386,499	-38.824%
2025-02-18	5.0200	5.1500	4.8200	5.000	-0.794%	320,594	-37.600%
2025-02-14	5.2100	5.2600	4.9800	5.040	-2.703%	503,377	-38.095%
2025-02-13	5.1600	5.2999	5.0200	5.180	-0.576%	494,266	-39.768%
2025-02-12	5.0800	5.3000	4.9010	5.210	+4.200%	809,340	-40.115%
2025-02-11	4.8200	5.4000	4.7624	5.000	+5.485%	1,111,268	-37.600%
2025-02-10	4.7500	4.9300	4.4800	4.740	-0.420%	1,003,430	-34.177%
2025-02-07	5.4900	5.5000	4.1500	4.760	-9.333%	2,797,647	-34.454%
2025-02-06	6.2200	6.3899	5.1800	5.250	-37.796%	5,112,458	-40.571%
2025-02-05	8.5100	9.0169	7.5000	8.440	-18.058%	1,001,458	-63.033%
2025-02-04	10.1900	10.6100	9.6300	10.300	+1.478%	886,258	-69.709%
2025-02-03	9.8400	10.1900	9.6400	10.150	+1.196%	666,132	-69.261%
2025-01-31	10.2600	10.5000	9.8700	10.030	-2.242%	535,030	-68.893%
2025-01-30	9.2500	10.4300	9.2500	10.260	+10.086%	548,406	-69.591%
2025-01-29	9.6000	9.6800	9.2200	9.320	-1.688%	523,888	-66.524%
2025-01-28	9.5700	9.7000	9.2700	9.480	-2.968%	515,799	-67.089%
2025-01-27	9.4000	9.7700	9.3200	9.770	+2.411%	506,603	-68.066%
2025-01-24	9.5900	9.7000	9.1900	9.540	+0.846%	554,710	-67.296%
2025-01-23	9.2600	9.7800	9.1300	9.460	+0.638%	594,296	-67.019%
2025-01-22	9.1600	9.5500	9.0100	9.400	+0.213%	660,778	-66.809%
2025-01-21	9.2900	9.9000	9.0700	9.380	-0.425%	687,357	-66.738%
2025-01-17	9.9000	10.0000	9.4200	9.420	-4.268%	615,479	-66.879%
2025-01-16	9.5400	9.9000	9.2000	9.840	+2.821%	638,011	-68.293%
2025-01-15	9.1900	9.7700	9.1900	9.570	+3.909%	653,958	-67.398%
2025-01-14	9.5400	10.1100	9.1251	9.210	-6.402%	663,066	-66.124%
2025-01-13	9.1400	9.9700	9.1000	9.840	+6.263%	621,464	-68.293%
2025-01-10	9.1000	9.4000	8.9550	9.260	+0.216%	532,477	-66.307%
2025-01-08	9.6300	9.8000	9.0500	9.240	+0.763%	576,958	-66.234%
2025-01-07	9.6500	9.6500	9.0000	9.170	-2.134%	615,864	-65.976%
2025-01-06	9.0000	9.5000	8.9000	9.370	+2.741%	500,735	-66.702%
2025-01-03	9.3000	9.6000	8.9700	9.120	+1.221%	509,497	-65.789%
2025-01-02	9.3500	10.1200	9.0000	9.010	-6.632%	542,843	-65.372%
2024-12-31	9.3200	9.9800	9.2900	9.650	+2.008%	537,275	-67.668%
2024-12-30	9.6600	9.7000	9.0700	9.460	-1.149%	527,142	-67.019%
2024-12-27	9.4900	9.8000	9.2800	9.570	+3.125%	417,082	-67.398%
2024-12-26	9.2600	9.7000	9.2200	9.280	-0.749%	396,349	-66.379%
2024-12-24	8.9300	9.5300	8.9300	9.350	+4.586%	252,950	-66.631%
2024-12-23	9.4100	9.4500	8.7000	8.940	-4.385%	341,934	-65.101%
2024-12-20	8.7200	9.4300	8.5700	9.350	+5.889%	313,766	-66.631%
2024-12-19	8.7000	8.9200	8.6200	8.830	+1.494%	278,940	-64.666%
2024-12-18	9.1700	9.4000	8.7000	8.700	-1.584%	299,501	-64.138%
2024-12-17	8.7900	8.9500	8.6500	8.840	+0.913%	300,043	-64.706%
2024-12-16	8.3300	9.2000	8.3300	8.760	+4.410%	331,282	-64.384%
2024-12-13	8.6000	8.9900	8.3100	8.390	-2.668%	315,866	-62.813%
2024-12-12	8.7100	9.0300	8.5300	8.620	-2.268%	324,653	-63.805%
2024-12-11	8.5000	8.9450	8.2700	8.820	+1.965%	325,707	-64.626%
2024-12-10	9.5200	9.5200	8.5500	8.650	-7.189%	305,745	-63.931%
2024-12-09	9.4800	9.8000	9.2500	9.320	-2.204%	313,741	-66.524%
2024-12-06	9.4500	9.6200	9.3200	9.530	-1.141%	345,616	-67.261%
2024-12-05	9.7500	10.1000	9.4900	9.640	-3.018%	360,522	-67.635%
2024-12-04	9.6800	10.2000	9.5000	9.940	+3.866%	329,801	-68.612%
2024-12-03	9.5100	10.3700	9.4100	9.570	-0.520%	320,418	-67.398%
2024-12-02	10.5100	10.5100	9.5200	9.620	-7.678%	361,310	-67.568%
2024-11-29	10.2600	10.5000	10.1600	10.420	-0.478%	164,871	-70.058%
2024-11-27	9.9900	10.5831	9.8900	10.470	+5.438%	350,688	-70.201%
2024-11-26	10.0700	10.1500	9.5001	9.930	-2.552%	303,778	-68.580%
2024-11-25	10.2500	10.7000	10.0300	10.190	-2.301%	273,308	-69.382%
2024-11-22	9.6500	10.7300	9.4000	10.430	+9.100%	367,926	-70.086%
2024-11-21	9.5000	9.8500	9.3200	9.560	+0.844%	299,284	-67.364%
2024-11-20	9.8500	9.9500	9.3374	9.480	-5.010%	320,337	-67.089%
2024-11-19	10.1100	10.3142	9.4000	9.980	-2.157%	397,121	-68.737%
2024-11-18	9.5800	10.2500	9.2700	10.200	+10.629%	404,321	-69.412%
2024-11-15	9.2200	9.3650	9.1000	9.220	-0.647%	360,230	-66.161%
2024-11-14	9.2500	9.5900	9.1000	9.280	+0.324%	400,410	-66.379%
2024-11-13	9.4500	9.6100	9.1501	9.250	-1.909%	437,401	-66.270%
2024-11-12	9.8900	9.9300	9.3300	9.430	-2.784%	376,225	-66.914%
2024-11-11	9.4200	9.9000	9.3600	9.700	+2.646%	308,420	-67.835%
2024-11-08	9.7900	10.0550	9.3500	9.450	-3.670%	341,945	-66.984%
2024-11-07	10.0800	10.3200	9.7500	9.810	-3.159%	338,914	-68.196%
2024-11-06	10.2200	10.6100	9.9600	10.130	-2.596%	342,917	-69.200%
2024-11-05	10.6000	10.7000	10.0400	10.400	-1.141%	364,243	-70.000%
2024-11-04	10.0700	11.2800	9.7900	10.520	+3.850%	433,214	-70.342%
2024-11-01	10.0000	10.4400	9.8000	10.130	+2.843%	366,176	-69.200%
2024-10-31	9.7300	10.0200	9.5100	9.850	+0.102%	353,473	-68.325%
2024-10-30	10.0400	10.2000	9.5750	9.840	-2.863%	468,943	-68.293%
2024-10-29	10.4400	10.4500	9.5900	10.130	-2.314%	304,821	-69.200%
2024-10-28	10.3300	10.4800	9.5600	10.370	+9.735%	333,205	-69.913%
2024-10-25	10.2000	10.3000	9.4200	9.450	-6.988%	341,590	-66.984%
2024-10-24	9.5400	10.1900	9.2500	10.160	+8.663%	390,325	-69.291%
2024-10-23	9.8400	10.0500	9.2400	9.350	-5.936%	316,653	-66.631%
2024-10-22	9.4900	10.3800	9.1000	9.940	+8.279%	547,369	-68.612%
2024-10-21	9.0800	9.3100	8.7600	9.180	+0.990%	329,445	-66.013%
2024-10-18	9.0900	9.5400	9.0100	9.090	-1.196%	472,588	-65.677%
2024-10-17	9.4500	9.6000	9.1300	9.200	-3.766%	394,360	-66.087%
2024-10-16	9.6600	9.9000	9.3000	9.560	-1.035%	406,478	-67.364%
2024-10-15	9.2200	9.8600	9.2000	9.660	+3.983%	419,260	-67.702%
2024-10-14	9.8300	9.9406	9.1200	9.290	-6.256%	277,283	-66.416%
2024-10-11	10.1600	10.6585	9.7600	9.910	-2.461%	320,547	-68.517%
2024-10-10	10.2600	10.6700	9.9600	10.160	+0.894%	420,926	-69.291%
2024-10-09	9.8500	10.0800	9.5000	10.070	+1.308%	207,632	-69.017%
2024-10-08	10.8600	11.0000	9.8300	9.940	-5.871%	222,550	-68.612%
2024-10-07	10.3900	10.7750	10.2801	10.560	+0.763%	276,321	-70.455%
2024-10-04	11.1200	11.2900	10.3000	10.480	-6.345%	257,991	-70.229%
2024-10-03	11.2500	11.6700	11.0662	11.190	-1.928%	245,259	-72.118%
2024-10-02	11.4900	11.6300	11.1000	11.410	+1.422%	268,836	-72.656%
2024-10-01	11.5000	11.5000	10.5500	11.250	+2.087%	249,888	-72.267%
2024-09-30	10.4100	11.7400	10.3200	11.020	+5.657%	360,994	-71.688%
2024-09-27	10.7200	11.0300	10.2101	10.430	-2.705%	413,638	-70.086%
2024-09-26	9.7900	10.9000	9.7900	10.720	+8.832%	406,164	-70.896%
2024-09-25	10.0000	10.1500	9.8500	9.850	-0.706%	321,580	-68.325%
2024-09-24	9.3200	10.0000	9.0700	9.920	+5.532%	339,046	-68.548%
2024-09-23	9.4800	9.6500	9.3200	9.400	-1.571%	207,698	-66.809%
2024-09-20	9.7400	9.8000	9.2900	9.550	-0.105%	204,899	-67.330%
2024-09-19	9.6800	9.7400	9.4000	9.560	+3.240%	257,831	-67.364%
2024-09-18	9.4900	9.5800	8.7568	9.260	-0.750%	224,636	-66.307%
2024-09-17	9.5000	9.7900	8.7000	9.330	+3.667%	217,368	-66.559%
2024-09-16	9.3700	9.9200	9.0000	9.000	-8.350%	226,808	-65.333%
2024-09-13	10.2900	10.3300	9.7044	9.820	-5.395%	215,971	-68.228%
2024-09-12	11.0000	11.0000	10.1450	10.380	-4.771%	198,266	-69.942%
2024-09-11	10.0300	11.0600	10.0000	10.900	+9.109%	231,130	-71.376%
2024-09-10	10.0400	10.1800	9.8500	9.990	+0.807%	215,664	-68.769%
2024-09-09	9.9700	10.1900	9.8900	9.910	-1.098%	219,936	-68.517%
2024-09-06	9.6700	10.0900	9.6700	10.020	+3.512%	227,570	-68.862%
2024-09-05	10.2000	10.3900	9.6300	9.680	-5.469%	206,005	-67.769%
2024-09-04	9.5600	10.2400	9.5500	10.240	+6.556%	243,985	-69.531%
2024-09-03	10.3200	10.4900	9.6000	9.610	-7.685%	207,544	-67.534%
2024-08-30	10.6000	10.6000	10.2600	10.410	+2.764%	248,055	-70.029%
2024-08-29	10.1000	10.4100	10.1000	10.130	-0.491%	198,860	-69.200%
2024-08-28	10.3900	10.3900	10.0000	10.180	+0.197%	221,720	-69.352%
2024-08-27	9.8600	10.3500	9.5900	10.160	+2.730%	225,808	-69.291%
2024-08-26	10.1100	10.4000	9.6600	9.890	-3.981%	201,790	-68.453%
2024-08-23	10.3400	10.4250	10.1100	10.300	-0.866%	237,009	-69.709%
2024-08-22	10.3800	10.9000	9.8101	10.390	+1.564%	244,753	-69.971%
2024-08-21	10.2000	10.4500	9.8500	10.230	-0.292%	239,223	-69.501%
2024-08-20	10.1600	11.0000	10.0200	10.260	+1.484%	274,155	-69.591%
2024-08-19	9.9600	10.3000	9.8000	10.110	+2.224%	285,580	-69.139%
2024-08-16	9.6100	10.3400	9.1300	9.890	+6.230%	302,346	-68.453%
2024-08-15	9.2300	9.6000	9.0600	9.310	+0.649%	212,952	-66.488%
2024-08-14	9.6000	9.6000	9.0900	9.250	-2.013%	207,468	-66.270%
2024-08-13	9.3900	9.7800	9.1800	9.440	-0.422%	219,667	-66.949%
2024-08-12	9.0500	9.6200	9.0500	9.480	+4.176%	268,133	-67.089%
2024-08-09	8.9700	9.5500	8.9700	9.100	+0.999%	253,689	-65.714%
2024-08-08	9.0400	9.4000	8.7200	9.010	-0.880%	197,048	-65.372%
2024-08-07	10.0000	10.0300	8.9900	9.090	-7.055%	234,863	-65.677%
2024-08-06	9.8300	10.0200	9.5700	9.780	-1.807%	211,245	-68.098%
2024-08-05	9.0100	9.9600	9.0100	9.960	+8.143%	272,540	-68.675%
2024-08-02	9.1000	9.4100	8.8000	9.210	+0.656%	285,048	-66.124%
2024-08-01	9.6100	9.7200	9.1500	9.150	-5.181%	210,529	-65.902%
2024-07-31	9.7900	10.0000	9.5700	9.650	-0.515%	257,793	-67.668%
2024-07-30	9.2400	9.9400	9.1000	9.700	+5.780%	285,684	-67.835%
2024-07-29	10.3900	10.3900	9.0000	9.170	-2.447%	252,949	-65.976%
2024-07-26	9.1800	9.7800	8.9700	9.400	+4.329%	283,169	-66.809%
2024-07-25	9.1100	9.5000	8.9000	9.010	-2.065%	266,072	-65.372%
2024-07-24	9.0700	9.5000	9.0000	9.200	+0.656%	242,122	-66.087%
2024-07-23	9.6000	10.2600	8.9600	9.140	-6.064%	220,043	-65.864%
2024-07-22	9.2500	9.9580	8.9300	9.730	+7.514%	302,042	-67.934%
2024-07-19	8.7000	9.3100	8.4100	9.050	+4.263%	278,520	-65.525%
2024-07-18	9.0500	9.1500	8.5000	8.680	-4.405%	200,244	-64.055%
2024-07-17	8.5000	9.7900	8.4500	9.080	+7.456%	307,018	-65.639%
2024-07-16	8.3300	8.7000	8.2500	8.450	-0.588%	237,783	-63.077%
2024-07-15	9.0900	9.0900	8.2500	8.500	-4.494%	206,305	-63.294%
2024-07-12	9.0000	9.3000	8.7200	8.900	-0.670%	212,633	-64.944%
2024-07-11	8.5000	8.9900	8.4600	8.960	+5.412%	296,426	-65.179%
2024-07-10	8.4500	8.9700	8.4000	8.500	-0.468%	230,416	-63.294%
2024-07-09	8.8700	9.2000	8.4900	8.540	-4.045%	217,075	-63.466%
2024-07-08	8.8900	9.1900	8.5850	8.900	-2.090%	231,357	-64.944%
2024-07-05	9.0200	9.3000	8.8700	9.090	-1.196%	205,639	-65.677%
2024-07-03	8.3000	9.2900	8.1000	9.200	+8.619%	155,270	-66.087%
2024-07-02	8.8900	9.0000	7.9800	8.470	-4.831%	206,696	-63.164%
2024-07-01	9.2500	9.2500	8.4000	8.900	-2.305%	205,793	-64.944%
2024-06-28	9.0100	9.3000	8.7500	9.110	+0.441%	229,249	-65.752%
2024-06-27	9.0000	9.1000	8.4800	9.070	+0.666%	215,336	-65.601%
2024-06-26	9.1400	9.9800	8.7700	9.010	-2.065%	229,552	-65.372%
2024-06-25	8.9000	9.3600	8.6000	9.200	+5.505%	272,297	-66.087%
2024-06-24	8.0700	9.0000	7.9600	8.720	+5.697%	235,973	-64.220%
2024-06-21	7.7000	8.7000	7.5600	8.250	+8.696%	321,400	-62.182%
2024-06-20	7.6900	7.7100	7.2600	7.590	+0.931%	263,107	-58.893%
2024-06-18	7.8700	7.8700	7.4000	7.520	-3.466%	209,063	-58.511%
2024-06-17	7.5000	7.8500	7.2332	7.790	+2.906%	274,077	-59.949%
2024-06-14	7.6900	7.8000	7.4200	7.570	-1.560%	240,196	-58.785%
2024-06-13	7.3600	7.9100	7.2500	7.690	+6.362%	258,415	-59.428%
2024-06-12	7.1000	7.3000	7.0500	7.230	+1.688%	253,107	-56.846%
2024-06-11	7.2400	7.4600	7.0000	7.110	-3.789%	252,855	-56.118%
2024-06-10	7.7000	7.7500	7.2500	7.390	-5.499%	195,116	-57.781%
2024-06-07	7.5500	8.1000	7.5500	7.820	+1.558%	266,885	-60.102%
2024-06-06	7.4100	7.8100	7.2001	7.700	+2.667%	152,353	-59.481%
2024-06-05	7.9500	8.3392	7.5000	7.500	-6.832%	310,576	-58.400%
2024-06-04	7.9300	8.7100	7.9300	8.050	-0.494%	311,602	-61.242%
2024-06-03	8.5300	9.1000	7.9100	8.090	-6.582%	305,794	-61.434%
2024-05-31	8.1900	8.6600	8.1900	8.660	+4.970%	314,853	-63.972%
2024-05-30	7.9800	8.4900	7.9800	8.250	+1.476%	213,241	-62.182%
2024-05-29	7.7300	8.2500	7.7300	8.130	+2.393%	209,824	-61.624%
2024-05-28	8.6800	8.6800	7.7900	7.940	-3.406%	217,814	-60.705%
2024-05-24	8.5000	8.6400	7.9500	8.220	-0.964%	208,205	-62.044%
2024-05-23	7.8500	8.4900	7.7400	8.300	+4.010%	213,898	-62.410%
2024-05-22	7.8500	8.2000	7.6000	7.980	+1.013%	201,616	-60.902%
2024-05-21	8.2400	8.7000	7.9000	7.900	-4.819%	206,598	-60.506%
2024-05-20	7.8500	8.3000	7.7300	8.300	+4.271%	227,680	-62.410%
2024-05-17	8.1000	8.2500	7.8300	7.960	-0.251%	214,805	-60.804%
2024-05-16	7.5800	8.3900	7.5800	7.980	+3.636%	208,370	-60.902%
2024-05-15	7.2000	7.8200	7.2000	7.700	+8.451%	205,635	-59.481%
2024-05-14	7.8000	8.0000	7.0400	7.100	-7.912%	288,461	-56.056%
2024-05-13	7.6900	7.9100	7.5600	7.710	+2.527%	287,151	-59.533%
2024-05-10	7.8500	7.9300	7.5100	7.520	-1.312%	215,860	-58.511%
2024-05-09	7.5000	8.0000	7.5000	7.620	+1.465%	278,235	-59.055%
2024-05-08	8.0500	8.1950	7.3100	7.510	-9.190%	266,038	-58.455%
2024-05-07	7.7100	8.4500	7.7100	8.270	+4.684%	275,988	-62.273%
2024-05-06	8.1500	8.3500	7.5000	7.900	-3.541%	282,542	-60.506%
2024-05-03	8.6200	8.7600	8.1300	8.190	-3.647%	260,430	-61.905%
2024-05-02	7.7400	8.7600	7.5300	8.500	+10.246%	276,416	-63.294%
2024-05-01	8.2100	8.2100	7.7000	7.710	-2.528%	306,345	-59.533%
2024-04-30	8.2500	8.3100	7.7000	7.910	-4.699%	368,230	-60.556%
2024-04-29	7.6500	8.8800	7.6000	8.300	+8.781%	522,950	-62.410%
2024-04-26	7.5000	7.7700	7.2100	7.630	+6.120%	254,795	-59.109%
2024-04-25	7.0200	7.6100	7.0200	7.190	+0.279%	235,357	-56.606%
2024-04-24	7.6000	7.7000	7.0000	7.170	-5.033%	312,147	-56.485%
2024-04-23	7.2900	7.6200	7.2000	7.550	+4.426%	340,819	-58.675%
2024-04-22	7.0500	7.3200	7.0400	7.230	+1.975%	236,830	-56.846%
2024-04-19	7.0400	7.5100	7.0300	7.090	-1.116%	207,311	-55.994%
2024-04-18	7.2100	7.5500	7.0400	7.170	-1.781%	204,642	-56.485%
2024-04-17	7.6700	7.9999	7.0500	7.300	-2.667%	217,715	-57.260%
2024-04-16	7.2200	7.5900	7.0000	7.500	+5.634%	210,325	-58.400%
2024-04-15	7.1500	7.4300	7.0100	7.100	+1.429%	221,460	-56.056%
2024-04-12	7.0500	7.2700	7.0000	7.000	-2.235%	207,590	-55.429%
2024-04-11	7.0100	7.2900	7.0100	7.160	+0.987%	194,772	-56.425%
2024-04-10	7.0100	7.2300	7.0000	7.090	-0.839%	226,104	-55.994%
2024-04-09	7.1600	7.3400	6.9800	7.150	-1.651%	199,494	-56.364%
2024-04-08	7.1000	7.3500	7.1000	7.270	+3.121%	190,440	-57.084%
2024-04-05	7.6900	7.7300	7.0000	7.050	-6.250%	195,969	-55.745%
2024-04-04	7.8300	8.6200	7.4000	7.520	-4.204%	296,796	-58.511%
2024-04-03	8.0400	8.0900	7.7500	7.850	-2.242%	288,074	-60.255%
2024-04-02	7.4000	8.3000	7.3000	8.030	+10.000%	383,072	-61.146%
2024-04-01	7.5700	8.2250	7.1500	7.300	-2.796%	300,971	-57.260%
2024-03-28	6.7700	7.8000	6.6450	7.510	+10.931%	412,731	-58.455%
2024-03-27	6.4000	6.8899	6.4000	6.770	+5.781%	291,223	-53.914%
2024-03-26	6.7200	6.9700	6.3500	6.400	-3.904%	312,617	-51.250%
2024-03-25	6.8300	7.0000	6.6000	6.660	-2.489%	320,280	-53.153%
2024-03-22	6.8800	7.0500	6.7601	6.830	-2.429%	295,950	-54.319%
2024-03-21	7.0100	7.2500	6.8800	7.000	+0.430%	279,909	-55.429%
2024-03-20	7.0000	7.1000	6.7901	6.970	+1.308%	263,410	-55.237%
2024-03-19	6.5600	6.9100	6.4000	6.880	+4.242%	300,722	-54.651%
2024-03-18	6.9000	6.9000	6.4000	6.600	-4.348%	308,687	-52.727%
2024-03-15	6.6400	6.9000	6.3700	6.900	+1.770%	323,190	-54.783%
2024-03-14	7.1300	7.2900	6.5200	6.780	-6.224%	403,552	-53.982%
2024-03-13	6.8700	7.4600	6.7257	7.230	+3.433%	313,809	-56.846%
2024-03-12	6.6400	7.3900	6.4300	6.990	+3.097%	291,402	-55.365%
2024-03-11	6.6100	7.4500	6.6000	6.780	+0.593%	290,461	-53.982%
2024-03-08	6.3200	6.7700	6.3200	6.740	+6.142%	328,044	-53.709%
2024-03-07	6.3200	6.6900	6.2700	6.350	-0.626%	272,574	-50.866%
2024-03-06	6.3000	6.5200	6.2800	6.390	+0.630%	287,831	-51.174%
2024-03-05	6.2100	6.4000	6.1360	6.350	+0.158%	305,630	-50.866%
2024-03-04	6.5000	6.5500	6.2500	6.340	-0.314%	296,845	-50.789%
2024-03-01	6.4000	6.5400	6.3000	6.360	+0.952%	227,424	-50.943%
2024-02-29	6.4500	6.4700	6.2700	6.300	0.000%	243,883	-50.476%
2024-02-28	6.4500	6.4500	6.3000	6.300	-0.316%	244,579	-50.476%
2024-02-27	6.4000	6.5200	6.2900	6.320	+0.158%	368,377	-50.633%
2024-02-26	6.3000	6.5900	6.2900	6.310	0.000%	381,664	-50.555%
2024-02-23	6.3100	6.7900	6.2700	6.310	-2.019%	354,065	-50.555%
2024-02-22	6.5000	6.7000	6.3600	6.440	-1.979%	332,333	-51.553%
2024-02-21	6.4100	6.6800	6.3000	6.570	+1.703%	414,843	-52.511%
2024-02-20	6.3200	6.8250	6.3000	6.460	+0.467%	354,627	-51.703%
2024-02-16	6.3600	6.8500	6.3600	6.430	-2.576%	327,709	-51.477%
2024-02-15	6.4500	6.7000	6.3600	6.600	+0.304%	311,263	-52.727%
2024-02-14	6.3000	6.6600	6.1889	6.580	+6.300%	311,556	-52.584%
2024-02-13	6.5900	6.6899	6.1000	6.190	-5.927%	349,062	-49.596%
2024-02-12	7.1600	7.2895	6.3500	6.580	-9.241%	311,808	-52.584%
2024-02-09	6.5800	7.5000	6.2600	7.250	+14.353%	325,136	-56.966%
2024-02-08	6.9100	7.1000	6.2900	6.340	-10.071%	365,059	-50.789%
2024-02-07	7.2600	7.3500	6.5100	7.050	-0.704%	374,689	-55.745%
2024-02-06	7.5800	7.5800	5.7102	7.100	-5.585%	283,260	-56.056%
2024-02-05	9.0400	9.2000	7.2001	7.520	-18.438%	650,470	-58.511%
2024-02-02	9.3100	9.6400	9.1200	9.220	-2.947%	337,865	-66.161%
2024-02-01	9.0000	10.0000	9.0000	9.500	+5.556%	430,927	-67.158%
2024-01-31	8.4900	9.0300	8.0200	9.000	+8.434%	308,860	-65.333%
2024-01-30	8.2600	8.5000	7.8000	8.300	+1.591%	472,993	-62.410%
2024-01-29	7.7700	8.3000	7.6850	8.170	+3.549%	334,132	-61.812%
2024-01-26	8.3400	8.4510	7.4500	7.890	-5.396%	497,039	-60.456%
2024-01-25	8.5400	8.8900	8.2000	8.340	-2.342%	432,043	-62.590%
2024-01-24	8.5000	8.7000	8.4200	8.540	+0.235%	382,467	-63.466%
2024-01-23	8.4000	8.5999	8.0500	8.520	+2.527%	269,794	-63.380%
2024-01-22	8.4900	8.7500	7.9200	8.310	+0.120%	352,171	-62.455%
2024-01-19	8.2200	8.6700	8.2100	8.300	-0.120%	470,180	-62.410%
2024-01-18	8.2300	8.8000	7.8500	8.310	-1.071%	406,508	-62.455%
2024-01-17	8.3000	8.5400	8.0000	8.400	-0.826%	315,364	-62.857%
2024-01-16	8.6000	8.7900	7.6006	8.470	0.000%	458,691	-63.164%
2024-01-12	8.7900	8.8000	8.2200	8.470	-1.740%	536,716	-63.164%
2024-01-11	8.3500	8.8800	8.3100	8.620	+1.891%	344,917	-63.805%
2024-01-10	8.4000	8.5000	8.2100	8.460	-0.471%	356,559	-63.121%
2024-01-09	8.3000	8.9200	8.1500	8.500	+0.354%	443,564	-63.294%
2024-01-08	8.0000	8.7000	7.8000	8.470	+4.182%	379,776	-63.164%
2024-01-05	8.0300	8.5000	7.9400	8.130	-0.733%	404,654	-61.624%
2024-01-04	8.2200	8.5150	8.0000	8.190	-3.647%	382,635	-61.905%
2024-01-03	7.9000	8.7300	7.8000	8.500	+7.731%	420,837	-63.294%
2024-01-02	8.0800	8.5000	7.8300	7.890	-4.364%	387,207	-60.456%
2023-12-29	7.7400	8.9800	7.6300	8.250	+4.430%	381,690	-62.182%
2023-12-28	7.8000	8.0750	7.5797	7.900	-0.504%	574,740	-60.506%
2023-12-27	7.9600	8.5000	7.8100	7.940	+2.452%	457,962	-60.705%
2023-12-26	8.1000	8.3200	7.7500	7.750	-5.025%	399,916	-59.742%
2023-12-22	7.6500	8.2724	7.3700	8.160	+5.699%	381,402	-61.765%
2023-12-21	7.8000	7.9000	7.4000	7.720	+0.390%	323,359	-59.585%
2023-12-20	8.1000	8.2000	7.5000	7.690	-5.528%	461,278	-59.428%
2023-12-19	8.2100	8.6300	7.8101	8.140	-0.732%	384,188	-61.671%
2023-12-18	8.6900	8.8550	7.9401	8.200	-4.651%	403,419	-61.951%
2023-12-15	8.6700	8.9400	8.5000	8.600	-3.371%	458,463	-63.721%
2023-12-14	8.8550	9.1966	8.7000	8.900	-1.001%	442,106	-64.944%
2023-12-13	8.4357	9.0000	8.3000	8.990	+5.023%	421,010	-65.295%
2023-12-12	9.0000	9.0000	8.2764	8.560	+0.352%	417,108	-63.551%
2023-12-11	8.4300	8.9000	8.1600	8.530	-0.814%	473,002	-63.423%
2023-12-08	8.2000	9.0300	8.2000	8.600	+4.369%	402,459	-63.721%
2023-12-07	7.7900	8.5000	7.7100	8.240	+3.648%	712,956	-62.136%
2023-12-06	8.1500	8.5577	7.6000	7.950	-6.360%	711,027	-60.755%
2023-12-05	8.7900	8.9800	8.4900	8.490	-5.667%	643,151	-63.251%
2023-12-04	8.5000	9.4285	8.2850	9.000	+5.882%	680,841	-65.333%
2023-12-01	8.7600	8.7600	8.0300	8.500	-2.299%	632,112	-63.294%
2023-11-30	8.7000	9.0000	8.4000	8.700	0.000%	518,585	-64.138%
2023-11-29	9.1800	9.1800	8.4100	8.700	+0.811%	759,556	-64.138%
2023-11-28	7.8400	9.3646	7.8300	8.630	+5.760%	619,865	-63.847%
2023-11-27	7.7000	8.4800	7.5700	8.160	+4.615%	730,313	-61.765%
2023-11-24	6.8300	8.2100	6.6595	7.800	+13.043%	460,837	-60.000%

.dark-mode .c5M5xg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c5M5xg{ color: #333333; background-color: white; border: 2px solid #333333; }SDASunCar Technology Group Inc. Class Astock NASDAQ

SDA
SunCar Technology Group Inc. Class A
stock NASDAQ