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 )

5.040 -0.140 (-2.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 5.210 5.260 4.980 5.040 503,377 -0.14(-2.70%)
Feb 13, 2025 5.160 5.300 5.020 5.180 501,674 -0.03(-0.58%)
Feb 12, 2025 5.080 5.300 4.901 5.210 847,997 +0.21(+4.20%)
Feb 11, 2025 4.820 5.400 4.762 5.000 1,111,267 +0.26(+5.49%)
Feb 10, 2025 4.750 4.930 4.480 4.740 1,002,190 -0.02(-0.42%)
Feb 07, 2025 5.490 5.500 4.150 4.760 2,800,657 -0.49(-9.33%)
Feb 06, 2025 6.220 6.390 5.180 5.250 5,102,593 -3.19(-37.80%)
Feb 05, 2025 8.510 9.017 7.500 8.440 1,001,406 -1.86(-18.06%)
Feb 04, 2025 10.19 10.61 9.630 10.30 885,355 +0.15(+1.48%)
Feb 03, 2025 9.840 10.19 9.640 10.15 666,122 +0.12(+1.20%)
Jan 31, 2025 10.26 10.50 9.870 10.03 535,030 -0.23(-2.24%)
Jan 30, 2025 9.250 10.43 9.250 10.26 548,406 +0.94(+10.09%)
Jan 29, 2025 9.600 9.680 9.220 9.320 523,888 -0.16(-1.69%)
Jan 28, 2025 9.570 9.700 9.270 9.480 515,799 -0.29(-2.97%)
Jan 27, 2025 9.400 9.770 9.320 9.770 506,603 +0.23(+2.41%)
Jan 24, 2025 9.590 9.700 9.190 9.540 554,710 +0.08(+0.85%)
Jan 23, 2025 9.260 9.780 9.130 9.460 594,296 +0.06(+0.64%)
Jan 22, 2025 9.160 9.550 9.010 9.400 667,992 +0.02(+0.21%)
Jan 21, 2025 9.290 9.900 9.070 9.380 687,351 -0.04(-0.42%)
Jan 17, 2025 9.900 10.00 9.420 9.420 615,479 -0.42(-4.27%)
Jan 16, 2025 9.540 9.900 9.200 9.840 637,961 +0.27(+2.82%)
Jan 15, 2025 9.190 9.770 9.190 9.570 653,948 +0.36(+3.91%)
Jan 14, 2025 9.540 10.11 9.125 9.210 663,066 -0.63(-6.40%)
Jan 13, 2025 9.140 9.970 9.100 9.840 621,464 +0.58(+6.26%)
Jan 10, 2025 9.100 9.400 8.955 9.260 532,477 +0.02(+0.22%)
Jan 08, 2025 9.630 9.800 9.050 9.240 576,958 +0.07(+0.76%)
Jan 07, 2025 9.650 9.650 9.000 9.170 615,864 -0.20(-2.13%)
Jan 06, 2025 9.000 9.500 8.900 9.370 501,235 +0.25(+2.74%)
Jan 03, 2025 9.300 9.600 8.970 9.120 510,362 +0.11(+1.22%)
Jan 02, 2025 9.350 10.12 9.000 9.010 543,523 -0.64(-6.63%)
Dec 31, 2024 9.650 0 +0.19(+2.01%)
Dec 30, 2024 9.660 9.700 9.070 9.460 527,142 -0.11(-1.15%)
Dec 27, 2024 9.490 9.800 9.280 9.570 417,082 +0.29(+3.13%)
Dec 26, 2024 9.260 9.700 9.220 9.280 396,349 -0.07(-0.75%)
Dec 24, 2024 8.930 9.530 8.930 9.350 252,950 +0.41(+4.59%)
Dec 23, 2024 9.410 9.450 8.700 8.940 341,934 -0.41(-4.39%)
Dec 20, 2024 8.720 9.430 8.570 9.350 313,766 +0.66(+7.59%)
Dec 19, 2024 8.700 8.920 8.620 8.690 276,277 -0.01(-0.11%)
Dec 18, 2024 9.170 9.400 8.700 8.700 299,501 -0.14(-1.58%)
Dec 17, 2024 8.790 8.950 8.650 8.840 300,042 +0.08(+0.91%)
Dec 16, 2024 8.330 9.200 8.330 8.760 331,282 +0.37(+4.41%)
Dec 13, 2024 8.600 8.990 8.310 8.390 315,866 -0.23(-2.67%)
Dec 12, 2024 8.710 9.030 8.530 8.620 324,653 -0.20(-2.27%)
Dec 11, 2024 8.500 8.945 8.270 8.820 325,707 +0.17(+1.97%)
Dec 10, 2024 9.520 9.520 8.550 8.650 305,743 -0.67(-7.19%)
Dec 09, 2024 9.480 9.800 9.250 9.320 313,741 -0.21(-2.20%)
Dec 06, 2024 9.450 9.620 9.320 9.530 345,616 -0.11(-1.14%)
Dec 05, 2024 9.750 10.10 9.490 9.640 360,522 -0.30(-3.02%)
Dec 04, 2024 9.680 10.20 9.500 9.940 329,801 +0.37(+3.87%)
Dec 03, 2024 9.510 10.37 9.410 9.570 320,383 -0.05(-0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.