Skip to main content

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

6.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 6.450 6.470 6.270 6.300 243,883 +0.00(+0.00%)
Feb 28, 2024 6.450 6.450 6.300 6.300 244,579 -0.02(-0.32%)
Feb 27, 2024 6.400 6.520 6.290 6.320 368,377 +0.01(+0.16%)
Feb 26, 2024 6.300 6.590 6.290 6.310 381,664 +0.00(+0.00%)
Feb 23, 2024 6.310 6.790 6.270 6.310 354,065 -0.13(-2.02%)
Feb 22, 2024 6.500 6.700 6.360 6.440 332,333 -0.13(-1.98%)
Feb 21, 2024 6.410 6.680 6.300 6.570 414,843 +0.11(+1.70%)
Feb 20, 2024 6.320 6.825 6.300 6.460 354,627 +0.03(+0.47%)
Feb 16, 2024 6.360 6.850 6.360 6.430 327,709 -0.17(-2.58%)
Feb 15, 2024 6.450 6.700 6.360 6.600 311,263 +0.02(+0.30%)
Feb 14, 2024 6.300 6.660 6.189 6.580 311,556 +0.39(+6.30%)
Feb 13, 2024 6.590 6.690 6.100 6.190 349,062 -0.39(-5.93%)
Feb 12, 2024 7.160 7.290 6.350 6.580 311,808 -0.67(-9.24%)
Feb 09, 2024 6.580 7.500 6.260 7.250 325,136 +0.91(+14.35%)
Feb 08, 2024 6.910 7.100 6.290 6.340 365,054 -0.71(-10.07%)
Feb 07, 2024 7.260 7.350 6.510 7.050 374,669 -0.05(-0.70%)
Feb 06, 2024 7.580 7.580 5.710 7.100 283,158 -0.42(-5.59%)
Feb 05, 2024 9.040 9.200 7.200 7.520 650,457 -1.70(-18.44%)
Feb 02, 2024 9.310 9.640 9.120 9.220 337,865 -0.28(-2.95%)
Feb 01, 2024 9.000 10.00 9.000 9.500 430,707 +0.50(+5.56%)
Jan 31, 2024 8.490 9.030 8.020 9.000 308,860 +0.70(+8.43%)
Jan 30, 2024 8.260 8.500 7.800 8.300 472,993 +0.13(+1.59%)
Jan 29, 2024 7.770 8.300 7.685 8.170 334,132 +0.28(+3.55%)
Jan 26, 2024 8.340 8.451 7.450 7.890 497,039 -0.45(-5.40%)
Jan 25, 2024 8.540 8.890 8.200 8.340 432,043 -0.20(-2.34%)
Jan 24, 2024 8.500 8.700 8.420 8.540 382,467 +0.02(+0.23%)
Jan 23, 2024 8.400 8.600 8.050 8.520 285,946 +0.21(+2.53%)
Jan 22, 2024 8.490 8.750 7.920 8.310 352,171 +0.01(+0.12%)
Jan 19, 2024 8.220 8.670 8.210 8.300 470,180 -0.01(-0.12%)
Jan 18, 2024 8.230 8.800 7.850 8.310 406,508 -0.09(-1.07%)
Jan 17, 2024 8.300 8.540 8.000 8.400 315,364 -0.07(-0.83%)
Jan 16, 2024 8.600 8.790 7.601 8.470 458,691 +0.00(+0.00%)
Jan 12, 2024 8.790 8.800 8.220 8.470 536,716 -0.15(-1.74%)
Jan 11, 2024 8.350 8.880 8.310 8.620 344,917 +0.16(+1.89%)
Jan 10, 2024 8.400 8.500 8.210 8.460 356,559 -0.04(-0.47%)
Jan 09, 2024 8.300 8.920 8.150 8.500 443,564 +0.03(+0.35%)
Jan 08, 2024 8.000 8.700 7.800 8.470 379,775 +0.34(+4.18%)
Jan 05, 2024 8.030 8.500 7.940 8.130 404,654 -0.06(-0.73%)
Jan 04, 2024 8.220 8.515 8.000 8.190 382,635 -0.31(-3.65%)
Jan 03, 2024 7.900 8.730 7.800 8.500 420,787 +0.61(+7.73%)
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.