Skip to main content

SunCar Technology Group Inc. - Ordinary Shares (NQ: SDA )

7.520 -0.270 (-3.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 16.20 23.83 16.20 21.20 1,054,900 +3.63(+20.66%)
Jun 14, 2023 16.00 18.00 13.30 17.57 964,116 +0.89(+5.34%)
Jun 13, 2023 18.10 18.86 14.72 16.68 949,081 -0.19(-1.13%)
Jun 12, 2023 13.15 19.44 12.98 16.87 1,123,261 +3.17(+23.14%)
Jun 09, 2023 13.71 14.58 13.04 13.70 985,170 -0.70(-4.86%)
Jun 08, 2023 13.31 15.95 13.10 14.40 969,702 +0.50(+3.60%)
Jun 07, 2023 11.70 15.50 11.11 13.90 1,117,870 +1.10(+8.59%)
Jun 06, 2023 11.67 13.81 11.27 12.80 1,114,888 +1.12(+9.59%)
Jun 05, 2023 20.26 24.15 10.93 11.68 2,309,901 -11.62(-49.87%)
Jun 02, 2023 31.06 40.40 20.94 23.30 2,386,469 -20.01(-46.20%)
Jun 01, 2023 39.20 45.73 26.63 43.31 2,976,495 +0.26(+0.60%)
May 31, 2023 18.61 43.05 11.70 43.05 6,702,998 +23.56(+120.88%)
May 30, 2023 15.15 19.75 14.30 19.49 1,111,036 +3.41(+21.21%)
May 26, 2023 9.640 17.09 9.360 16.08 1,392,272 +1.02(+6.77%)
May 25, 2023 8.880 16.88 8.880 15.06 1,178,221 +5.73(+61.41%)
May 24, 2023 7.640 9.790 7.600 9.330 844,445 +1.23(+15.19%)
May 23, 2023 5.830 8.800 5.810 8.100 765,709 +1.51(+22.91%)
May 22, 2023 6.030 6.770 4.955 6.590 654,833 -1.21(-15.51%)
May 19, 2023 7.140 8.270 5.830 7.800 12,128,621 +3.70(+90.24%)
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.