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

9.850 +0.010 (+0.10%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	9.730	10.02	9.510	9.850	353,473	+0.01(+0.10%)
Oct 30, 2024	10.04	10.20	9.575	9.840	468,943	-0.29(-2.86%)
Oct 29, 2024	10.44	10.45	9.590	10.13	304,821	-0.24(-2.31%)
Oct 28, 2024	10.33	10.48	9.560	10.37	333,205	+0.92(+9.74%)
Oct 25, 2024	10.20	10.30	9.420	9.450	341,590	-0.71(-6.99%)
Oct 24, 2024	9.540	10.19	9.250	10.16	390,325	+0.81(+8.66%)
Oct 23, 2024	9.840	10.05	9.240	9.350	316,653	-0.59(-5.94%)
Oct 22, 2024	9.490	10.38	9.100	9.940	547,369	+0.76(+8.28%)
Oct 21, 2024	9.080	9.310	8.760	9.180	329,445	+0.09(+0.99%)
Oct 18, 2024	9.090	9.540	9.010	9.090	472,588	-0.11(-1.20%)
Oct 17, 2024	9.450	9.600	9.130	9.200	394,360	-0.36(-3.77%)
Oct 16, 2024	9.660	9.900	9.300	9.560	406,478	-0.10(-1.04%)
Oct 15, 2024	9.220	9.860	9.200	9.660	419,260	+0.37(+3.98%)
Oct 14, 2024	9.830	9.941	9.120	9.290	277,283	-0.62(-6.26%)
Oct 11, 2024	10.16	10.66	9.760	9.910	320,547	-0.25(-2.46%)
Oct 10, 2024	10.26	10.67	9.960	10.16	420,926	+0.09(+0.89%)
Oct 09, 2024	9.850	10.08	9.500	10.07	207,622	+0.13(+1.31%)
Oct 08, 2024	10.86	11.00	9.830	9.940	222,550	-0.62(-5.87%)
Oct 07, 2024	10.39	10.78	10.28	10.56	276,321	+0.08(+0.76%)
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%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices