SunCar Technology Group (SDA) Historical Prices

Time Period

Events

Rows:

SDA historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.23	0.24	0.19	0.21	0.21	-5.43%	112,895	0.18
Oct 29, 2026	0.22	0.25	0.21	0.22	0.22	+0.00%	194,104	0.30
Oct 28, 2026	0.24	0.26	0.22	0.22	0.22	-9.80%	268,939	0.42
Oct 27, 2026	0.27	0.31	0.20	0.25	0.25	-15.52%	555,934	0.89
Oct 26, 2026	0.30	0.31	0.27	0.29	0.29	-5.54%	70,764	0.11
Oct 23, 2026	0.32	0.32	0.30	0.31	0.31	-2.54%	33,312	0.05
Oct 22, 2026	0.30	0.33	0.29	0.32	0.32	+3.28%	184,789	0.30
Oct 21, 2026	0.33	0.34	0.31	0.31	0.31	-3.48%	298,445	0.48
Oct 20, 2026	0.29	0.40	0.29	0.32	0.32	+4.98%	390,236	0.63
Oct 19, 2026	0.29	0.32	0.27	0.30	0.30	-0.33%	142,080	0.23
Oct 16, 2026	0.37	0.37	0.29	0.30	0.30	-16.11%	372,390	0.61
Oct 15, 2026	0.38	0.38	0.36	0.36	0.36	-5.26%	48,204	0.08
Oct 14, 2026	0.38	0.45	0.38	0.38	0.38	+2.70%	94,637	0.16
Oct 13, 2026	0.41	0.41	0.36	0.37	0.37	-11.69%	271,242	0.45
Oct 12, 2026	0.45	0.45	0.40	0.42	0.42	-8.32%	120,268	0.20
Oct 09, 2026	0.42	0.46	0.41	0.46	0.46	+8.81%	135,620	0.22
Oct 08, 2026	0.41	0.43	0.40	0.42	0.42	+2.19%	96,118	0.16
Oct 07, 2026	0.40	0.42	0.40	0.41	0.41	+1.23%	50,940	0.08
Oct 06, 2026	0.40	0.41	0.40	0.41	0.41	-0.25%	52,568	0.09
Oct 05, 2026	0.42	0.42	0.39	0.41	0.41	-5.13%	262,325	0.43
Oct 02, 2026	0.43	0.44	0.41	0.43	0.43	-0.46%	297,422	0.49
Oct 01, 2026	0.45	0.47	0.43	0.43	0.43	-3.15%	128,637	0.21
Sep 30, 2026	0.45	0.47	0.42	0.45	0.45	-1.33%	121,409	0.20
Sep 29, 2026	0.48	0.49	0.45	0.45	0.45	-9.98%	155,153	0.25
Sep 28, 2026	0.52	0.53	0.49	0.50	0.50	-4.39%	275,409	0.45
Sep 25, 2026	0.45	0.54	0.45	0.52	0.52	+9.85%	592,029	0.98
Sep 24, 2026	0.43	0.49	0.42	0.48	0.48	+6.95%	407,023	0.67
Sep 23, 2026	0.42	0.46	0.42	0.45	0.45	-8.98%	1,255,269	2.13
Sep 22, 2026	0.47	0.50	0.46	0.49	0.49	+1.03%	13,285,800	34.85
Sep 21, 2026	0.48	0.50	0.46	0.49	0.49	-0.21%	132,513	0.35
Sep 18, 2026	0.49	0.51	0.43	0.49	0.49	-1.22%	193,312	0.50
Sep 17, 2026	0.50	0.52	0.48	0.49	0.49	+0.41%	111,144	0.29
Sep 16, 2026	0.52	0.53	0.48	0.49	0.49	-6.49%	113,480	0.29
Sep 15, 2026	0.55	0.60	0.51	0.52	0.52	-8.71%	158,004	0.39
Sep 14, 2026	0.54	0.58	0.53	0.57	0.57	+4.74%	199,822	0.49
Sep 11, 2026	0.55	0.59	0.53	0.55	0.55	-10.02%	293,723	0.72
Sep 10, 2026	0.59	0.65	0.52	0.61	0.61	+1.50%	3,248,233	8.84
Sep 09, 2026	0.44	0.62	0.42	0.60	0.60	+21.95%	12,775,970	68.80
Sep 08, 2026	0.57	0.62	0.43	0.49	0.49	-14.58%	552,498	2.91
Sep 07, 2026	0.58	0.64	0.57	0.58	0.58	+0.00%	0	0.00
Sep 04, 2026	0.58	0.64	0.57	0.58	0.58	-2.87%	269,685	1.33
Sep 03, 2026	0.64	0.71	0.59	0.59	0.59	-10.29%	438,401	2.09
Sep 02, 2026	0.67	0.70	0.63	0.66	0.66	+0.15%	380,128	1.76
Sep 01, 2026	0.71	0.72	0.66	0.66	0.66	-7.43%	249,911	1.05
Aug 31, 2026	0.68	0.73	0.66	0.71	0.71	+3.18%	39,202	0.12
Aug 28, 2026	0.72	0.73	0.60	0.69	0.69	-5.34%	212,034	0.62
Aug 27, 2026	0.71	0.74	0.71	0.73	0.73	+3.84%	61,486	0.17
Aug 26, 2026	0.70	0.73	0.70	0.70	0.70	-3.03%	28,217	0.07
Aug 25, 2026	0.74	0.74	0.72	0.73	0.73	+3.57%	11,567	0.03
Aug 24, 2026	0.71	0.74	0.69	0.70	0.70	-5.28%	32,119	0.06

Rows:

SunCar Technology Group historical prices

SunCar Technology Group (SDA) Historical Prices

Become an Expert with TipRanks Premium