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 )

7.960 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 6.770 7.800 6.645 7.510 412,731 +0.74(+10.93%)
Mar 27, 2024 6.400 6.890 6.400 6.770 291,223 +0.37(+5.78%)
Mar 26, 2024 6.720 6.970 6.350 6.400 312,617 -0.26(-3.90%)
Mar 25, 2024 6.830 7.000 6.600 6.660 320,280 -0.17(-2.49%)
Mar 22, 2024 6.880 7.050 6.760 6.830 295,950 -0.17(-2.43%)
Mar 21, 2024 7.010 7.250 6.880 7.000 279,909 +0.03(+0.43%)
Mar 20, 2024 7.000 7.100 6.790 6.970 263,410 +0.09(+1.31%)
Mar 19, 2024 6.560 6.910 6.400 6.880 300,722 +0.28(+4.24%)
Mar 18, 2024 6.900 6.900 6.400 6.600 308,687 -0.30(-4.35%)
Mar 15, 2024 6.640 6.900 6.370 6.900 323,190 +0.12(+1.77%)
Mar 14, 2024 7.130 7.290 6.520 6.780 403,552 -0.45(-6.22%)
Mar 13, 2024 6.870 7.460 6.726 7.230 313,799 +0.24(+3.43%)
Mar 12, 2024 6.640 7.390 6.430 6.990 291,402 +0.21(+3.10%)
Mar 11, 2024 6.610 7.450 6.600 6.780 290,461 +0.04(+0.59%)
Mar 08, 2024 6.320 6.770 6.320 6.740 328,044 +0.39(+6.14%)
Mar 07, 2024 6.320 6.690 6.270 6.350 272,574 -0.04(-0.63%)
Mar 06, 2024 6.300 6.520 6.280 6.390 287,831 +0.04(+0.63%)
Mar 05, 2024 6.210 6.400 6.136 6.350 305,630 +0.01(+0.16%)
Mar 04, 2024 6.500 6.550 6.250 6.340 296,473 -0.02(-0.31%)
Mar 01, 2024 6.400 6.540 6.300 6.360 227,424 +0.06(+0.95%)
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.