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 )

7.570 -0.120 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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%)
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.