SunCar Technology Group Inc. - Ordinary Shares (SDA)
3.8300
-0.2800 (-6.81%)
NASDAQ · Last Trade: Apr 3rd, 7:17 PM EDT
Historical Prices For SunCar Technology Group Inc. - Ordinary Shares (SDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.01 | 4.26 | 3.81 | 3.83 | 123,910 | 3.83 |
| 4/02/2025 | 4.25 | 4.42 | 4.07 | 4.11 | 101,455 | 4.11 |
| 4/01/2025 | 4.23 | 4.36 | 4.00 | 4.22 | 83,223 | 4.22 |
| 3/31/2025 | 4.00 | 4.29 | 3.81 | 4.12 | 215,227 | 4.12 |
| 3/28/2025 | 4.45 | 4.55 | 4.00 | 4.08 | 179,389 | 4.08 |
| 3/27/2025 | 4.27 | 4.54 | 4.27 | 4.37 | 44,183 | 4.37 |
| 3/26/2025 | 4.37 | 4.56 | 4.32 | 4.35 | 113,045 | 4.35 |
| 3/25/2025 | 4.67 | 4.77 | 4.28 | 4.36 | 154,135 | 4.36 |
| 3/24/2025 | 4.59 | 4.83 | 4.53 | 4.70 | 154,425 | 4.70 |
| 3/21/2025 | 4.39 | 4.73 | 4.39 | 4.69 | 127,546 | 4.69 |
| 3/20/2025 | 4.43 | 4.63 | 4.35 | 4.42 | 126,326 | 4.42 |
| 3/19/2025 | 4.42 | 4.61 | 4.32 | 4.43 | 162,816 | 4.43 |
| 3/18/2025 | 4.79 | 4.97 | 4.47 | 4.51 | 180,734 | 4.51 |
| 3/17/2025 | 4.70 | 5.00 | 4.47 | 4.75 | 220,327 | 4.75 |
| 3/14/2025 | 4.64 | 4.85 | 4.59 | 4.66 | 233,222 | 4.66 |
| 3/13/2025 | 4.95 | 4.99 | 4.62 | 4.77 | 186,099 | 4.77 |
| 3/12/2025 | 4.91 | 5.00 | 4.62 | 4.93 | 255,399 | 4.93 |
| 3/11/2025 | 4.85 | 4.98 | 4.75 | 4.90 | 111,665 | 4.90 |
| 3/10/2025 | 5.07 | 5.09 | 4.60 | 4.85 | 281,149 | 4.85 |
| 3/07/2025 | 4.94 | 5.08 | 4.91 | 5.05 | 371,773 | 5.05 |
| 3/06/2025 | 5.00 | 5.11 | 4.86 | 4.99 | 259,155 | 4.99 |
| 3/05/2025 | 4.90 | 5.17 | 4.87 | 5.05 | 301,253 | 5.05 |
| 3/04/2025 | 4.80 | 4.95 | 4.73 | 4.84 | 158,758 | 4.84 |
| 3/03/2025 | 4.79 | 5.06 | 4.72 | 4.83 | 306,776 | 4.83 |
| 2/28/2025 | 4.76 | 4.96 | 4.70 | 4.82 | 353,082 | 4.82 |
| 2/27/2025 | 4.82 | 4.91 | 4.64 | 4.81 | 207,559 | 4.81 |
| 2/26/2025 | 4.63 | 5.00 | 4.63 | 4.80 | 287,293 | 4.80 |
| 2/25/2025 | 4.76 | 4.88 | 4.69 | 4.75 | 335,955 | 4.75 |
| 2/24/2025 | 4.93 | 4.99 | 4.58 | 4.73 | 611,384 | 4.73 |
| 2/21/2025 | 5.30 | 5.35 | 4.86 | 4.87 | 308,704 | 4.87 |
| 2/20/2025 | 5.17 | 5.27 | 5.13 | 5.27 | 393,392 | 5.27 |
| 2/19/2025 | 5.00 | 5.25 | 5.00 | 5.10 | 388,870 | 5.10 |
| 2/18/2025 | 5.02 | 5.15 | 4.82 | 5.00 | 320,594 | 5.00 |
| 2/14/2025 | 5.21 | 5.26 | 4.98 | 5.04 | 503,377 | 5.04 |
| 2/13/2025 | 5.16 | 5.30 | 5.02 | 5.18 | 501,674 | 5.18 |
| 2/12/2025 | 5.08 | 5.30 | 4.90 | 5.21 | 847,997 | 5.21 |
| 2/11/2025 | 4.82 | 5.40 | 4.76 | 5.00 | 1,111,267 | 5.00 |
| 2/10/2025 | 4.75 | 4.93 | 4.48 | 4.74 | 1,002,190 | 4.74 |
| 2/07/2025 | 5.49 | 5.50 | 4.15 | 4.76 | 2,800,657 | 4.76 |
| 2/06/2025 | 6.22 | 6.39 | 5.18 | 5.25 | 5,102,593 | 5.25 |
| 2/05/2025 | 8.51 | 9.02 | 7.50 | 8.44 | 1,001,406 | 8.44 |
| 2/04/2025 | 10.19 | 10.61 | 9.63 | 10.30 | 885,355 | 10.30 |
| 2/03/2025 | 9.84 | 10.19 | 9.64 | 10.15 | 666,122 | 10.15 |
| 1/31/2025 | 10.26 | 10.50 | 9.87 | 10.03 | 535,030 | 10.03 |
| 1/30/2025 | 9.25 | 10.43 | 9.25 | 10.26 | 548,406 | 10.26 |
| 1/29/2025 | 9.60 | 9.68 | 9.22 | 9.32 | 523,888 | 9.32 |
| 1/28/2025 | 9.57 | 9.70 | 9.27 | 9.48 | 515,799 | 9.48 |
| 1/27/2025 | 9.40 | 9.77 | 9.32 | 9.77 | 506,603 | 9.77 |
| 1/24/2025 | 9.59 | 9.70 | 9.19 | 9.54 | 554,710 | 9.54 |
| 1/23/2025 | 9.26 | 9.78 | 9.13 | 9.46 | 594,296 | 9.46 |
| 1/22/2025 | 9.16 | 9.55 | 9.01 | 9.40 | 667,992 | 9.40 |
| 1/21/2025 | 9.29 | 9.90 | 9.07 | 9.38 | 687,351 | 9.38 |
| 1/17/2025 | 9.90 | 10.00 | 9.42 | 9.42 | 615,479 | 9.42 |
| 1/16/2025 | 9.54 | 9.90 | 9.20 | 9.84 | 637,961 | 9.84 |
| 1/15/2025 | 9.19 | 9.77 | 9.19 | 9.57 | 653,948 | 9.57 |
| 1/14/2025 | 9.54 | 10.11 | 9.13 | 9.21 | 663,066 | 9.21 |
| 1/13/2025 | 9.14 | 9.97 | 9.10 | 9.84 | 621,464 | 9.84 |
| 1/10/2025 | 9.10 | 9.40 | 8.96 | 9.26 | 532,477 | 9.26 |
| 1/08/2025 | 9.63 | 9.80 | 9.05 | 9.24 | 576,958 | 9.24 |
| 1/07/2025 | 9.65 | 9.65 | 9.00 | 9.17 | 615,864 | 9.17 |
| 1/06/2025 | 9.00 | 9.50 | 8.90 | 9.37 | 501,235 | 9.37 |