ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

10.32 +0.14 (+1.38%)
Streaming Delayed Price Updated: 1:18 PM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2024 10.39 10.39 10.00 10.18 221,720 +0.02(+0.20%)
Aug 27, 2024 9.860 10.35 9.590 10.16 225,808 +0.27(+2.73%)
Aug 26, 2024 10.11 10.40 9.660 9.890 201,790 -0.41(-3.98%)
Aug 23, 2024 10.34 10.43 10.11 10.30 237,009 -0.09(-0.87%)
Aug 22, 2024 10.38 10.90 9.810 10.39 244,753 +0.16(+1.56%)
Aug 21, 2024 10.20 10.45 9.850 10.23 242,077 -0.03(-0.29%)
Aug 20, 2024 10.16 11.00 10.02 10.26 274,155 +0.15(+1.48%)
Aug 19, 2024 9.960 10.30 9.800 10.11 285,580 +0.22(+2.22%)
Aug 16, 2024 9.610 10.34 9.130 9.890 302,346 +0.58(+6.23%)
Aug 15, 2024 9.230 9.600 9.060 9.310 212,952 +0.06(+0.65%)
Aug 14, 2024 9.600 9.600 9.090 9.250 207,468 -0.19(-2.01%)
Aug 13, 2024 9.390 9.780 9.180 9.440 219,667 -0.04(-0.42%)
Aug 12, 2024 9.050 9.620 9.050 9.480 268,133 +0.38(+4.18%)
Aug 09, 2024 8.970 9.550 8.970 9.100 253,689 +0.09(+1.00%)
Aug 08, 2024 9.040 9.400 8.720 9.010 197,021 -0.08(-0.88%)
Aug 07, 2024 10.00 10.03 8.990 9.090 234,863 -0.69(-7.06%)
Aug 06, 2024 9.830 10.02 9.570 9.780 211,245 -0.18(-1.81%)
Aug 05, 2024 9.010 9.960 9.010 9.960 272,540 +0.75(+8.14%)
Aug 02, 2024 9.100 9.410 8.800 9.210 285,048 +0.06(+0.66%)
Aug 01, 2024 9.610 9.720 9.150 9.150 210,529 -0.50(-5.18%)
Jul 31, 2024 9.790 10.00 9.570 9.650 257,793 -0.05(-0.52%)
Jul 30, 2024 9.240 9.940 9.100 9.700 285,684 +0.53(+5.78%)
Jul 29, 2024 10.39 10.39 9.000 9.170 252,949 -0.23(-2.45%)
Jul 26, 2024 9.180 9.780 8.970 9.400 283,169 +0.39(+4.33%)
Jul 25, 2024 9.110 9.500 8.900 9.010 266,072 -0.19(-2.07%)
Jul 24, 2024 9.070 9.500 9.000 9.200 242,122 +0.06(+0.66%)
Jul 23, 2024 9.600 10.26 8.960 9.140 220,043 -0.59(-6.06%)
Jul 22, 2024 9.250 9.958 8.930 9.730 302,042 +0.68(+7.51%)
Jul 19, 2024 8.700 9.310 8.410 9.050 278,520 +0.37(+4.26%)
Jul 18, 2024 9.050 9.150 8.500 8.680 200,244 -0.40(-4.41%)
Jul 17, 2024 8.500 9.790 8.450 9.080 307,018 +0.63(+7.46%)
Jul 16, 2024 8.330 8.700 8.250 8.450 237,783 -0.05(-0.59%)
Jul 15, 2024 9.090 9.090 8.250 8.500 206,287 -0.40(-4.49%)
Jul 12, 2024 9.000 9.300 8.720 8.900 212,633 -0.06(-0.67%)
Jul 11, 2024 8.500 8.990 8.460 8.960 296,426 +0.46(+5.41%)
Jul 10, 2024 8.450 8.970 8.400 8.500 230,416 -0.04(-0.47%)
Jul 09, 2024 8.870 9.200 8.490 8.540 217,075 -0.36(-4.04%)
Jul 08, 2024 8.890 9.190 8.585 8.900 231,357 -0.19(-2.09%)
Jul 05, 2024 9.020 9.300 8.870 9.090 205,639 -0.11(-1.20%)
Jul 03, 2024 8.300 9.290 8.100 9.200 155,270 +0.73(+8.62%)
Jul 02, 2024 8.890 9.000 7.980 8.470 206,696 -0.43(-4.83%)
Jul 01, 2024 9.250 9.250 8.400 8.900 205,791 -0.21(-2.31%)
Jun 28, 2024 9.010 9.300 8.750 9.110 229,249 +0.04(+0.44%)
Jun 27, 2024 9.000 9.100 8.480 9.070 215,336 +0.06(+0.67%)
Jun 26, 2024 9.140 9.980 8.770 9.010 229,552 -0.19(-2.07%)
Jun 25, 2024 8.900 9.360 8.600 9.200 272,293 +0.48(+5.50%)
Jun 24, 2024 8.070 9.000 7.960 8.720 235,973 +0.47(+5.70%)
Jun 21, 2024 7.700 8.700 7.560 8.250 321,400 +0.66(+8.70%)
Jun 20, 2024 7.690 7.710 7.260 7.590 263,107 +0.07(+0.93%)
Jun 18, 2024 7.870 7.870 7.400 7.520 209,063 -0.27(-3.47%)
Jun 17, 2024 7.500 7.850 7.233 7.790 274,077 +0.22(+2.91%)
Jun 14, 2024 7.690 7.800 7.420 7.570 240,196 -0.12(-1.56%)
Jun 13, 2024 7.360 7.910 7.250 7.690 258,415 +0.46(+6.36%)
Jun 12, 2024 7.100 7.300 7.050 7.230 253,106 +0.12(+1.69%)
Jun 11, 2024 7.240 7.460 7.000 7.110 252,855 -0.28(-3.79%)
Jun 10, 2024 7.700 7.750 7.250 7.390 195,116 -0.43(-5.50%)
Jun 07, 2024 7.550 8.100 7.550 7.820 266,885 +0.12(+1.56%)
Jun 06, 2024 7.410 7.810 7.200 7.700 152,353 +0.20(+2.67%)
Jun 05, 2024 7.950 8.339 7.500 7.500 310,576 -0.55(-6.83%)
Jun 04, 2024 7.930 8.710 7.930 8.050 311,602 -0.04(-0.49%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.