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 )

10.48 -0.71 (-6.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 11.12 11.29 10.30 10.48 257,991 -0.71(-6.34%)
Oct 03, 2024 11.25 11.67 11.07 11.19 245,259 -0.22(-1.93%)
Oct 02, 2024 11.49 11.63 11.10 11.41 268,836 +0.16(+1.42%)
Oct 01, 2024 11.50 11.50 10.55 11.25 249,888 +0.23(+2.09%)
Sep 30, 2024 10.41 11.74 10.32 11.02 360,994 +0.59(+5.66%)
Sep 27, 2024 10.72 11.03 10.21 10.43 413,638 -0.29(-2.71%)
Sep 26, 2024 9.790 10.90 9.790 10.72 406,164 +0.87(+8.83%)
Sep 25, 2024 10.00 10.15 9.850 9.850 324,912 -0.07(-0.71%)
Sep 24, 2024 9.320 10.00 9.070 9.920 339,046 +0.52(+5.53%)
Sep 23, 2024 9.480 9.650 9.320 9.400 200,439 -0.15(-1.57%)
Sep 20, 2024 9.740 9.800 9.290 9.550 205,022 -0.01(-0.10%)
Sep 19, 2024 9.680 9.740 9.400 9.560 257,831 +0.30(+3.24%)
Sep 18, 2024 9.490 9.580 8.757 9.260 224,636 -0.07(-0.75%)
Sep 17, 2024 9.500 9.790 8.700 9.330 217,368 +0.33(+3.67%)
Sep 16, 2024 9.370 9.920 9.000 9.000 226,807 -0.82(-8.35%)
Sep 13, 2024 10.29 10.33 9.704 9.820 215,971 -0.56(-5.39%)
Sep 12, 2024 11.00 11.00 10.14 10.38 198,266 -0.52(-4.77%)
Sep 11, 2024 10.03 11.06 10.00 10.90 231,130 +0.91(+9.11%)
Sep 10, 2024 10.04 10.18 9.850 9.990 215,664 +0.08(+0.81%)
Sep 09, 2024 9.970 10.19 9.890 9.910 219,936 -0.11(-1.10%)
Sep 06, 2024 9.670 10.09 9.670 10.02 227,570 +0.34(+3.51%)
Sep 05, 2024 10.20 10.39 9.630 9.680 206,736 -0.56(-5.47%)
Sep 04, 2024 9.560 10.24 9.550 10.24 243,985 +0.63(+6.56%)
Sep 03, 2024 10.32 10.49 9.600 9.610 208,479 -0.80(-7.68%)
Aug 30, 2024 10.60 10.60 10.26 10.41 248,055 +0.28(+2.76%)
Aug 29, 2024 10.10 10.41 10.10 10.13 198,860 -0.05(-0.49%)
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%)
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.