Dark

SDA
SunCar Technology Group Inc. Class A
stock NASDAQ

At Close

Aug 12, 2026 2:30:15 PM EDT

0.7900USD+1.064%(+0.0083)21,754

0.6000Bid 0.9100Ask 0.3100Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

0.8000USD+2.551%(+0.0199)0

After-hours

Aug 10, 2026 4:58:30 PM EDT

0.7870USD-2.502%(-0.0200)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	0.7707	0.799800	0.77070	0.7801	-2.548%	41,982	0.000%
2026-08-11	0.8000	0.850000	0.80000	0.8005	+0.088%	61,959	-2.548%
2026-08-10	0.8025	0.870000	0.77010	0.7998	-5.906%	44,950	-2.463%
2026-08-07	0.7700	0.850000	0.76041	0.8500	+7.677%	65,766	-8.224%
2026-08-06	0.7947	0.799990	0.75020	0.7894	-1.694%	37,073	-1.178%
2026-08-05	0.7840	0.810000	0.76000	0.8030	+2.410%	82,333	-2.852%
2026-08-04	0.7782	0.810000	0.75010	0.7841	+2.350%	25,218	-0.510%
2026-08-03	0.7700	0.793800	0.75060	0.7661	+1.189%	33,163	+1.827%
2026-07-31	0.7685	0.849900	0.75010	0.7571	-3.184%	32,654	+3.038%
2026-07-30	0.7500	0.853500	0.75000	0.7820	+1.164%	70,449	-0.243%
2026-07-29	0.7638	0.800000	0.72000	0.7730	-0.129%	64,399	+0.918%
2026-07-28	0.7600	0.819900	0.74520	0.7740	+3.172%	46,037	+0.788%
2026-07-27	0.7405	0.819900	0.74010	0.7502	-0.596%	34,057	+3.986%
2026-07-24	0.7700	0.810000	0.73000	0.7547	-1.987%	58,433	+3.366%
2026-07-23	0.7900	0.820000	0.75000	0.7700	-2.420%	78,463	+1.312%
2026-07-22	0.8100	0.820000	0.77950	0.7891	+1.167%	60,088	-1.141%
2026-07-21	0.8300	0.830000	0.76200	0.7800	-4.645%	84,984	+0.013%
2026-07-20	0.8100	0.825000	0.79000	0.8180	-0.547%	177,971	-4.633%
2026-07-17	0.8066	0.836500	0.80000	0.8225	+1.858%	15,010	-5.155%
2026-07-16	0.8214	0.840600	0.80160	0.8075	-3.628%	62,560	-3.393%
2026-07-15	0.8500	0.905000	0.82000	0.8379	-2.354%	90,029	-6.898%
2026-07-14	0.8590	0.900000	0.83030	0.8581	+4.000%	86,944	-9.090%
2026-07-13	0.8900	0.940000	0.81760	0.8251	-9.914%	231,139	-5.454%
2026-07-10	0.9580	0.970000	0.90000	0.9159	-2.616%	113,120	-14.827%
2026-07-09	0.9200	0.958000	0.90001	0.9405	+4.500%	106,832	-17.055%
2026-07-08	0.9415	0.960000	0.90000	0.9000	-1.099%	176,365	-13.322%
2026-07-07	0.8812	0.939800	0.85010	0.9100	+1.111%	340,866	-14.275%
2026-07-06	0.8282	0.900000	0.79030	0.9000	+10.457%	425,233	-13.322%
2026-07-02	0.8312	0.900000	0.81210	0.8148	-2.091%	227,472	-4.259%
2026-07-01	0.8070	0.880000	0.79110	0.8322	+3.097%	279,762	-6.261%
2026-06-30	0.8200	0.840000	0.76001	0.8072	+0.976%	170,060	-3.357%
2026-06-29	0.8123	0.860000	0.75990	0.7994	+1.203%	327,585	-2.414%
2026-06-26	0.7520	0.804000	0.73070	0.7899	+5.054%	328,423	-1.241%
2026-06-25	0.7700	0.788700	0.75030	0.7519	-3.652%	150,429	+3.750%
2026-06-24	0.7900	0.868757	0.78040	0.7804	+1.430%	307,718	-0.038%
2026-06-23	0.7490	0.798000	0.73040	0.7694	-1.410%	259,597	+1.391%
2026-06-22	0.7700	0.806600	0.73010	0.7804	+1.417%	230,800	-0.038%
2026-06-18	0.8460	0.861790	0.75000	0.7695	-5.000%	454,178	+1.378%
2026-06-17	0.7900	0.919900	0.77311	0.8100	+5.744%	851,697	-3.691%
2026-06-16	0.7900	0.810000	0.76010	0.7660	-1.059%	348,205	+1.841%
2026-06-15	0.7498	0.820000	0.73698	0.7742	+7.528%	458,337	+0.762%
2026-06-12	0.8100	0.830000	0.72000	0.7200	-7.704%	661,940	+8.347%
2026-06-11	0.9500	0.950000	0.77000	0.7801	-20.398%	1,336,709	0.000%
2026-06-10	1.1100	1.110000	0.95850	0.9800	-10.909%	831,727	-20.398%
2026-06-09	1.1100	1.200000	1.01000	1.1000	-3.509%	709,052	-29.082%
2026-06-08	1.1600	1.195000	1.06000	1.1400	-0.870%	345,530	-31.570%
2026-06-05	1.3300	1.370000	1.09500	1.1500	-14.179%	893,216	-32.165%
2026-06-04	1.4000	1.410000	1.22000	1.3400	-2.899%	790,212	-41.784%
2026-06-03	1.2800	1.400000	1.15000	1.3800	+12.195%	1,589,884	-43.471%
2026-06-02	1.0400	1.479900	1.02000	1.2300	+24.873%	5,074,160	-36.577%
2026-06-01	0.8160	1.030000	0.70000	0.9850	+20.711%	1,788,117	-20.802%
2026-05-29	0.8171	0.830000	0.75000	0.8160	+3.291%	907,921	-4.400%
2026-05-28	0.7500	0.839990	0.71000	0.7900	+2.597%	1,827,895	-1.253%
2026-05-27	0.6723	0.790000	0.55100	0.7700	+13.905%	3,797,362	+1.312%
2026-05-26	0.5890	0.749000	0.51010	0.6760	+28.590%	6,748,704	+15.399%
2026-05-22	0.5900	0.590000	0.47000	0.5257	-9.362%	5,808,917	+48.393%
2026-05-21	0.5697	0.588750	0.51000	0.5800	+5.743%	6,670,038	+34.500%
2026-05-20	0.5985	0.600000	0.50310	0.5485	-10.067%	1,721,569	+42.224%
2026-05-19	0.6475	0.650000	0.51230	0.6099	-12.884%	7,534,106	+27.906%
2026-05-18	0.7404	0.770000	0.67510	0.7001	-4.148%	300,902	+11.427%
2026-05-15	0.8900	0.925100	0.71560	0.7304	-10.644%	374,030	+6.804%
2026-05-14	0.9000	1.033600	0.80001	0.8174	-7.114%	220,128	-4.563%
2026-05-13	0.9600	0.989900	0.86440	0.8800	-7.310%	108,525	-11.352%
2026-05-12	1.0300	1.030000	0.90710	0.9494	-6.922%	271,531	-17.832%
2026-05-11	1.0600	1.072500	1.01000	1.0200	-3.774%	150,355	-23.520%
2026-05-08	1.0700	1.090000	1.03000	1.0600	-0.935%	96,039	-26.406%
2026-05-07	1.0500	1.149600	1.05000	1.0700	0.000%	197,706	-27.093%
2026-05-06	1.1400	1.150000	1.05000	1.0700	-5.310%	264,862	-27.093%
2026-05-05	1.2080	1.210000	1.03040	1.1300	-6.612%	157,758	-30.965%
2026-05-04	1.2300	1.240000	1.20000	1.2100	-0.820%	85,286	-35.529%
2026-05-01	1.3700	1.370000	1.20000	1.2200	-0.813%	62,772	-36.057%
2026-04-30	1.2700	1.359900	1.20500	1.2300	+1.653%	139,781	-36.577%
2026-04-29	1.3656	1.450000	1.15010	1.2100	-14.488%	413,548	-35.529%
2026-04-28	1.4400	1.470000	1.35460	1.4150	-0.352%	78,853	-44.869%
2026-04-27	1.4500	1.500000	1.37000	1.4200	-1.389%	77,421	-45.063%
2026-04-24	1.5200	1.570000	1.44000	1.4400	-3.356%	42,012	-45.826%
2026-04-23	1.5600	1.580000	1.46500	1.4900	-5.696%	202,238	-47.644%
2026-04-22	1.6300	1.630000	1.57000	1.5800	-1.863%	64,433	-50.627%
2026-04-21	1.6600	1.660000	1.60000	1.6100	-3.012%	103,320	-51.547%
2026-04-20	1.6600	1.670000	1.60000	1.6600	-0.599%	98,252	-53.006%
2026-04-17	1.6800	1.690000	1.63000	1.6700	-0.595%	197,672	-53.287%
2026-04-16	1.6900	1.710000	1.66000	1.6800	+0.599%	304,080	-53.565%
2026-04-15	1.6700	1.710000	1.65500	1.6700	-1.765%	511,762	-53.287%
2026-04-14	1.6500	1.720000	1.65000	1.7000	+1.796%	179,585	-54.112%
2026-04-13	1.6800	1.720000	1.65000	1.6700	-1.765%	76,254	-53.287%
2026-04-10	1.6600	1.710000	1.65000	1.7000	0.000%	149,759	-54.112%
2026-04-09	1.6300	1.710000	1.60000	1.7000	+2.410%	135,024	-54.112%
2026-04-08	1.6100	1.750000	1.60000	1.6600	+2.469%	171,331	-53.006%
2026-04-07	1.6700	1.710000	1.57000	1.6200	-3.571%	252,051	-51.846%
2026-04-06	1.7500	1.760000	1.61000	1.6800	-4.545%	218,533	-53.565%
2026-04-02	1.6300	1.780000	1.60000	1.7600	+4.762%	216,403	-55.676%
2026-04-01	1.6600	1.990000	1.57000	1.6800	-1.176%	1,578,380	-53.565%
2026-03-31	1.8000	1.820000	1.67000	1.7000	-4.494%	456,734	-54.112%
2026-03-30	1.6900	1.810000	1.61500	1.7800	+5.952%	115,735	-56.174%
2026-03-27	1.7800	1.780000	1.64600	1.6800	-4.000%	45,095	-53.565%
2026-03-26	1.7500	1.840000	1.71010	1.7500	-1.685%	21,801	-55.423%
2026-03-25	1.7900	1.810000	1.71000	1.7800	-2.198%	22,197	-56.174%
2026-03-24	1.7900	1.830000	1.79000	1.8200	0.000%	35,866	-57.137%
2026-03-23	1.7429	1.840000	1.74290	1.8200	+4.000%	79,360	-57.137%
2026-03-20	1.8425	1.842500	1.70000	1.7500	-2.235%	170,253	-55.423%
2026-03-19	1.8300	1.835600	1.77500	1.7900	+0.562%	53,089	-56.419%
2026-03-18	1.8200	1.845100	1.77000	1.7800	-2.198%	70,932	-56.174%
2026-03-17	1.8000	1.860000	1.77510	1.8200	+0.552%	165,863	-57.137%
2026-03-16	1.9200	1.920000	1.80000	1.8100	0.000%	305,679	-56.901%
2026-03-13	1.8900	1.980000	1.72000	1.8100	-7.179%	848,516	-56.901%
2026-03-12	1.9800	2.020000	1.82000	1.9500	-2.010%	264,187	-59.995%
2026-03-11	1.9400	2.050000	1.89000	1.9900	+3.109%	105,632	-60.799%
2026-03-10	2.1000	2.130000	1.91000	1.9300	-3.980%	270,699	-59.580%
2026-03-09	2.2700	2.330000	1.91080	2.0100	-12.609%	908,193	-61.189%
2026-03-06	1.8500	2.340000	1.83000	2.3000	+22.340%	500,542	-66.083%
2026-03-05	1.9400	1.940000	1.78000	1.8800	-4.082%	2,296,803	-58.505%
2026-03-04	1.9000	1.970000	1.77000	1.9600	+3.158%	734,320	-60.199%
2026-03-03	1.9200	2.010000	1.75000	1.9000	-1.554%	597,548	-58.942%
2026-03-02	2.2500	2.270000	1.91010	1.9300	-14.602%	461,797	-59.580%
2026-02-27	2.3200	2.450000	2.24000	2.2600	-3.419%	745,465	-65.482%
2026-02-26	2.3600	2.440000	2.31000	2.3400	-2.092%	581,582	-66.662%
2026-02-25	2.3700	2.415000	2.30000	2.3900	+1.702%	740,387	-67.360%
2026-02-24	2.3500	2.400000	2.28130	2.3500	+2.174%	98,504	-66.804%
2026-02-23	2.2600	2.400000	2.17000	2.3000	+1.770%	205,082	-66.083%
2026-02-20	2.0400	2.300100	2.02000	2.2600	+9.709%	570,164	-65.482%
2026-02-19	2.0500	2.100000	2.02000	2.0600	-0.483%	573,617	-62.131%
2026-02-18	1.9900	2.070000	1.99000	2.0700	+2.985%	256,155	-62.314%
2026-02-17	2.0200	2.070000	1.98000	2.0100	-0.985%	523,162	-61.189%
2026-02-13	2.0400	2.060000	1.96000	2.0300	+1.500%	431,356	-61.571%
2026-02-12	2.0100	2.070000	1.96000	2.0000	-0.990%	365,767	-60.995%
2026-02-11	2.0500	2.080000	1.95500	2.0200	-1.463%	240,554	-61.381%
2026-02-10	1.9600	2.055000	1.85000	2.0500	+7.330%	216,645	-61.946%
2026-02-09	1.9700	1.985000	1.86000	1.9100	+1.058%	148,235	-59.157%
2026-02-06	1.8700	1.950000	1.85000	1.8900	+0.532%	80,360	-58.725%
2026-02-05	1.9800	2.020000	1.86000	1.8800	-2.591%	34,068	-58.505%
2026-02-04	1.9500	1.990000	1.87000	1.9300	-1.026%	19,139	-59.580%
2026-02-03	2.0010	2.001000	1.92000	1.9500	-0.510%	21,757	-59.995%
2026-02-02	1.9600	1.990000	1.95000	1.9600	-1.010%	30,905	-60.199%
2026-01-30	2.0500	2.090000	1.96000	1.9800	-1.000%	18,372	-60.601%
2026-01-29	2.0850	2.088100	1.96000	2.0000	-0.498%	26,413	-60.995%
2026-01-28	2.0895	2.089500	1.97000	2.0100	+2.030%	19,218	-61.189%
2026-01-27	2.0500	2.060000	1.95000	1.9700	-1.990%	39,119	-60.401%
2026-01-26	2.0700	2.110000	1.99000	2.0100	-1.471%	45,071	-61.189%
2026-01-23	2.0600	2.069000	2.01000	2.0400	-0.971%	26,788	-61.760%
2026-01-22	2.0800	2.120000	2.03000	2.0600	+1.478%	24,298	-62.131%
2026-01-21	2.0700	2.080000	2.01000	2.0300	+0.495%	30,660	-61.571%
2026-01-20	2.1200	2.120000	2.00000	2.0200	-4.265%	65,012	-61.381%
2026-01-16	2.0600	2.125000	2.05310	2.1100	+0.957%	30,920	-63.028%
2026-01-15	2.1395	2.140000	2.09000	2.0900	+0.481%	26,962	-62.675%
2026-01-14	2.0900	2.140000	2.03500	2.0800	-2.804%	41,314	-62.495%
2026-01-13	2.1400	2.145000	2.08000	2.1400	+0.469%	16,149	-63.547%
2026-01-12	2.1100	2.130000	2.08000	2.1300	+0.472%	22,391	-63.376%
2026-01-09	2.1100	2.130000	2.07500	2.1200	+0.474%	25,717	-63.203%
2026-01-08	2.0700	2.140000	2.06000	2.1100	+0.476%	30,677	-63.028%
2026-01-07	2.1297	2.130000	2.06000	2.1000	+0.478%	21,395	-62.852%
2026-01-06	2.1000	2.148200	2.02000	2.0900	-0.476%	41,978	-62.675%
2026-01-05	2.0700	2.110000	2.04000	2.1000	+1.942%	44,622	-62.852%
2026-01-02	2.0000	2.110000	1.98090	2.0600	+1.980%	49,633	-62.131%
2025-12-31	2.0300	2.039900	1.96000	2.0200	0.000%	62,920	-61.381%
2025-12-30	2.0500	2.070000	2.01000	2.0200	-0.976%	43,165	-61.381%
2025-12-29	2.0800	2.170000	2.01500	2.0399	-0.976%	27,002	-61.758%
2025-12-26	2.0700	2.140000	2.03000	2.0600	-0.962%	60,132	-62.131%
2025-12-24	2.0600	2.100000	2.06000	2.0800	0.000%	23,383	-62.495%
2025-12-23	2.0700	2.090000	2.03000	2.0800	+0.483%	38,475	-62.495%
2025-12-22	2.0800	2.088300	2.02000	2.0700	+0.976%	53,758	-62.314%
2025-12-19	2.0900	2.090000	1.98000	2.0500	-1.442%	76,749	-61.946%
2025-12-18	2.0200	2.089600	1.99000	2.0800	+3.483%	53,953	-62.495%
2025-12-17	1.9900	2.012500	1.90000	2.0100	+0.500%	57,057	-61.189%
2025-12-16	1.9300	2.010000	1.90000	2.0000	+8.108%	59,475	-60.995%
2025-12-15	1.9000	2.000000	1.82000	1.8500	+0.543%	153,195	-57.832%
2025-12-12	1.9000	1.919100	1.84000	1.8400	-2.646%	47,535	-57.603%
2025-12-11	1.9600	1.960000	1.83000	1.8900	-3.032%	84,569	-58.725%
2025-12-10	2.0000	2.000000	1.85000	1.9491	+4.790%	126,557	-59.976%
2025-12-09	2.0000	2.019700	1.85000	1.8600	-7.000%	143,160	-58.059%
2025-12-08	2.0700	2.070000	1.97500	2.0000	-1.961%	74,089	-60.995%
2025-12-05	2.0700	2.080000	2.04000	2.0400	-0.971%	49,628	-61.760%
2025-12-04	2.1100	2.110000	2.01000	2.0600	+0.488%	76,891	-62.131%
2025-12-03	2.1300	2.180000	2.04000	2.0500	0.000%	45,908	-61.946%
2025-12-02	2.0600	2.100000	2.01230	2.0500	-2.844%	87,902	-61.946%
2025-12-01	2.1900	2.199900	2.02020	2.1100	+0.476%	70,029	-63.028%
2025-11-28	2.1000	2.170000	2.06000	2.1000	0.000%	29,182	-62.852%
2025-11-26	2.0000	2.130000	1.93000	2.1000	+3.960%	123,051	-62.852%
2025-11-25	1.8700	2.020000	1.84000	2.0200	+9.189%	79,978	-61.381%
2025-11-24	1.9000	1.900000	1.79000	1.8500	+1.648%	52,963	-57.832%
2025-11-21	1.8200	1.920000	1.80000	1.8200	0.000%	67,036	-57.137%
2025-11-20	1.8661	1.870000	1.79000	1.8200	0.000%	78,291	-57.137%
2025-11-19	1.8200	1.842300	1.79000	1.8200	+0.552%	67,729	-57.137%
2025-11-18	1.8000	1.840000	1.78000	1.8100	-1.093%	82,384	-56.901%
2025-11-17	1.8000	1.840000	1.74000	1.8300	+1.105%	66,818	-57.372%
2025-11-14	1.8700	1.908700	1.54000	1.8100	-5.236%	215,988	-56.901%
2025-11-13	1.8800	1.950000	1.84000	1.9100	+2.688%	101,622	-59.157%
2025-11-12	1.9000	1.958400	1.84000	1.8600	-2.618%	144,104	-58.059%
2025-11-11	1.9100	1.970000	1.86000	1.9100	-0.521%	80,330	-59.157%
2025-11-10	1.9600	1.998000	1.88000	1.9200	-2.041%	133,130	-59.370%
2025-11-07	2.0100	2.010000	1.85000	1.9600	+0.513%	72,183	-60.199%
2025-11-06	1.9300	2.030000	1.89000	1.9500	+3.175%	172,766	-59.995%
2025-11-05	1.8835	1.890000	1.84000	1.8900	+1.613%	28,253	-58.725%
2025-11-04	1.8500	1.909400	1.84000	1.8600	-2.105%	83,549	-58.059%
2025-11-03	1.9000	1.922800	1.84000	1.9000	+0.529%	112,315	-58.942%
2025-10-31	1.9300	2.020000	1.85000	1.8900	-4.545%	149,790	-58.725%
2025-10-30	2.2000	2.200000	1.90000	1.9800	-5.714%	445,664	-60.601%
2025-10-29	2.0000	2.700000	1.96000	2.1000	+0.962%	1,834,864	-62.852%
2025-10-28	2.0600	2.180000	1.78000	2.0800	+11.230%	1,692,250	-62.495%
2025-10-27	1.9300	2.090000	1.87000	1.8700	-5.076%	4,397,174	-58.283%
2025-10-24	1.9400	2.000000	1.91000	1.9700	+1.026%	108,198	-60.401%
2025-10-23	1.9100	2.000000	1.86000	1.9500	+2.632%	41,607	-59.995%
2025-10-22	1.9700	2.010000	1.87000	1.9000	-5.473%	89,722	-58.942%
2025-10-21	2.0600	2.070000	1.95000	2.0100	-1.471%	105,205	-61.189%
2025-10-20	2.1000	2.150000	2.00000	2.0400	-0.971%	143,357	-61.760%
2025-10-17	2.0100	2.430000	2.01000	2.0600	+8.421%	497,844	-62.131%
2025-10-16	2.0500	2.099000	1.87000	1.9000	-3.061%	135,551	-58.942%
2025-10-15	2.1000	2.130100	1.92000	1.9600	-7.981%	333,263	-60.199%
2025-10-14	2.1500	2.176100	2.10000	2.1300	-2.740%	47,181	-63.376%
2025-10-13	2.1500	2.260000	2.12000	2.1900	+1.389%	54,550	-64.379%
2025-10-10	2.3200	2.400000	2.10000	2.1600	-7.296%	121,979	-63.884%
2025-10-09	2.3400	2.400000	2.27010	2.3300	-0.427%	30,892	-66.519%
2025-10-08	2.4200	2.420000	2.29000	2.3400	-0.847%	42,965	-66.662%
2025-10-07	2.3500	2.440000	2.30000	2.3600	-0.422%	43,646	-66.945%
2025-10-06	2.4300	2.430000	2.34000	2.3700	0.000%	37,843	-67.084%
2025-10-03	2.3100	2.450000	2.31000	2.3700	+0.424%	47,431	-67.084%
2025-10-02	2.3700	2.455000	2.30000	2.3600	-0.840%	52,672	-66.945%
2025-10-01	2.4100	2.470000	2.35010	2.3800	-3.877%	52,055	-67.223%
2025-09-30	2.4400	2.549900	2.41000	2.4760	+0.243%	44,989	-68.494%
2025-09-29	2.4400	2.520000	2.39000	2.4700	+1.230%	34,533	-68.417%
2025-09-26	2.4300	2.530000	2.41000	2.4400	-0.813%	16,465	-68.029%
2025-09-25	2.4200	2.590000	2.40000	2.4600	+0.408%	39,015	-68.289%
2025-09-24	2.5700	2.570000	2.33000	2.4500	-1.210%	79,595	-68.159%
2025-09-23	2.5400	2.599900	2.40000	2.4800	-1.976%	72,468	-68.544%
2025-09-22	2.5600	2.635200	2.52000	2.5300	-2.317%	42,257	-69.166%
2025-09-19	2.6400	2.719900	2.57000	2.5900	-2.996%	76,098	-69.880%
2025-09-18	2.7453	2.790000	2.64000	2.6700	+0.376%	217,292	-70.783%
2025-09-17	2.6400	2.760000	2.52000	2.6600	+0.377%	126,504	-70.673%
2025-09-16	2.6700	2.700000	2.55000	2.6500	-0.749%	55,261	-70.562%
2025-09-15	2.7100	2.720000	2.63000	2.6700	-1.111%	31,313	-70.783%
2025-09-12	2.7500	2.790000	2.63100	2.7000	-1.460%	64,519	-71.107%
2025-09-11	2.6000	2.810000	2.60000	2.7400	+3.008%	133,732	-71.529%
2025-09-10	2.6400	2.820000	2.62000	2.6600	-0.561%	88,639	-70.673%
2025-09-09	2.7499	2.750000	2.63000	2.6750	-0.558%	46,739	-70.837%
2025-09-08	2.6200	2.769200	2.60000	2.6900	+1.894%	49,275	-71.000%
2025-09-05	2.6900	2.828800	2.57000	2.6400	+0.380%	59,948	-70.451%
2025-09-04	2.8300	2.839900	2.56000	2.6300	-6.406%	49,784	-70.338%
2025-09-03	2.8200	2.930000	2.65500	2.8100	-1.404%	200,879	-72.238%
2025-09-02	2.5300	2.850000	2.52000	2.8500	+9.615%	90,138	-72.628%
2025-08-29	2.5000	2.649800	2.43000	2.6000	+5.263%	63,208	-69.996%
2025-08-28	2.5000	2.590000	2.47000	2.4700	-0.803%	55,022	-68.417%
2025-08-27	2.5800	2.650000	2.40000	2.4900	+5.957%	192,245	-68.671%
2025-08-26	2.4500	2.470000	2.32000	2.3500	-0.424%	49,483	-66.804%
2025-08-25	2.4300	2.430000	2.28000	2.3600	+1.288%	19,040	-66.945%
2025-08-22	2.2700	2.439900	2.27000	2.3300	+1.747%	42,028	-66.519%
2025-08-21	2.3500	2.370000	2.28000	2.2900	-0.866%	33,081	-65.934%
2025-08-20	2.3000	2.370300	2.21000	2.3100	-0.858%	31,554	-66.229%
2025-08-19	2.4100	2.440000	2.29000	2.3300	+0.431%	33,740	-66.519%
2025-08-18	2.3329	2.332900	2.25790	2.3200	+2.203%	16,056	-66.375%
2025-08-15	2.2900	2.420000	2.24000	2.2700	-3.814%	92,633	-65.634%
2025-08-14	2.3400	2.360000	2.20000	2.3600	+3.509%	21,172	-66.945%
2025-08-13	2.2900	2.300000	2.15000	2.2800	+2.242%	24,062	-65.785%
2025-08-12	2.2000	2.289900	2.15000	2.2300	+1.364%	25,318	-65.018%
2025-08-11	2.1900	2.250000	2.16000	2.2000	-1.345%	17,289	-64.541%
2025-08-08	2.2543	2.290000	2.16000	2.2300	-1.327%	83,421	-65.018%
2025-08-07	2.2100	2.265000	2.17000	2.2600	+1.802%	34,141	-65.482%
2025-08-06	2.1800	2.240000	2.16340	2.2200	+2.304%	30,208	-64.860%
2025-08-05	2.2000	2.290000	2.12000	2.1700	-3.125%	63,071	-64.051%
2025-08-04	2.2900	2.300000	2.15000	2.2400	+2.283%	69,117	-65.174%
2025-08-01	2.2100	2.282400	2.13000	2.1900	-1.794%	144,999	-64.379%
2025-07-31	2.2600	2.299300	2.20000	2.2300	-2.620%	72,375	-65.018%
2025-07-30	2.1900	2.358600	2.19000	2.2900	+1.778%	37,491	-65.934%
2025-07-29	2.3300	2.450000	2.20000	2.2500	0.000%	168,498	-65.329%
2025-07-28	2.3300	2.371400	2.22000	2.2500	-2.174%	213,278	-65.329%
2025-07-25	2.2500	2.426300	2.25000	2.3000	-1.288%	84,216	-66.083%
2025-07-24	2.3400	2.390500	2.30000	2.3300	-2.510%	83,250	-66.519%
2025-07-23	2.3700	2.400000	2.30000	2.3900	+1.702%	82,286	-67.360%
2025-07-22	2.3800	2.440000	2.30000	2.3500	-1.261%	70,587	-66.804%
2025-07-21	2.4000	2.450000	2.30000	2.3800	-0.418%	80,054	-67.223%
2025-07-18	2.3700	2.460000	2.33000	2.3900	+0.844%	53,165	-67.360%
2025-07-17	2.3900	2.457000	2.26000	2.3700	-0.837%	111,898	-67.084%
2025-07-16	2.3800	2.450000	2.38000	2.3900	-0.830%	52,162	-67.360%
2025-07-15	2.4700	2.470000	2.39000	2.4100	0.000%	138,021	-67.631%
2025-07-14	2.4000	2.580000	2.30000	2.4100	+0.837%	178,632	-67.631%
2025-07-11	2.4100	2.570000	2.35000	2.3900	-2.449%	110,273	-67.360%
2025-07-10	2.4600	2.590600	2.42000	2.4500	0.000%	77,664	-68.159%
2025-07-09	2.3900	2.500000	2.38000	2.4500	+3.814%	100,287	-68.159%
2025-07-08	2.5500	2.650000	2.35000	2.3600	-8.171%	222,810	-66.945%
2025-07-07	2.5200	2.615000	2.44000	2.5700	+1.181%	67,477	-69.646%
2025-07-03	2.5200	2.600000	2.43000	2.5400	+1.600%	73,969	-69.287%
2025-07-02	2.5800	2.586300	2.42000	2.5000	-1.961%	136,340	-68.796%
2025-07-01	2.6400	2.660000	2.55000	2.5500	0.000%	170,243	-69.408%
2025-06-30	2.6000	2.640000	2.55000	2.5500	-0.391%	150,521	-69.408%
2025-06-27	2.5400	2.640000	2.54000	2.5600	0.000%	16,796	-69.527%
2025-06-26	2.5500	2.640000	2.53000	2.5600	-0.389%	85,108	-69.527%
2025-06-25	2.6900	2.700000	2.55000	2.5700	-3.019%	75,994	-69.646%
2025-06-24	2.6000	2.690000	2.55000	2.6500	+2.317%	59,726	-70.562%
2025-06-23	2.5700	2.670000	2.56000	2.5900	-0.385%	53,323	-69.880%
2025-06-20	2.6900	2.710000	2.54000	2.6000	-2.985%	72,843	-69.996%
2025-06-18	2.5900	2.715200	2.51000	2.6800	+3.077%	89,256	-70.892%
2025-06-17	2.6200	2.770000	2.56000	2.6000	0.000%	102,094	-69.996%
2025-06-16	2.7300	2.810000	2.60000	2.6000	-7.143%	58,549	-69.996%
2025-06-13	2.8400	3.000000	2.76000	2.8000	-2.439%	25,537	-72.139%
2025-06-12	2.8700	3.019900	2.82000	2.8700	-2.048%	21,147	-72.819%
2025-06-11	3.0000	3.080000	2.86000	2.9300	+2.448%	131,996	-73.375%
2025-06-10	2.7700	3.010000	2.69000	2.8600	+7.116%	130,586	-72.724%
2025-06-09	2.7200	2.770000	2.62000	2.6700	0.000%	45,766	-70.783%
2025-06-06	2.6800	2.790000	2.61050	2.6700	+0.376%	45,709	-70.783%
2025-06-05	2.7200	2.762200	2.57000	2.6600	-2.206%	91,050	-70.673%
2025-06-04	2.6900	2.783700	2.66000	2.7200	0.000%	38,422	-71.320%
2025-06-03	2.8400	2.840000	2.63000	2.7200	-0.366%	64,890	-71.320%
2025-06-02	2.6900	2.790000	2.66000	2.7300	+2.632%	40,283	-71.425%
2025-05-30	2.6500	2.890000	2.65000	2.6600	-1.115%	123,835	-70.673%
2025-05-29	2.7600	2.900000	2.68000	2.6900	-4.947%	63,146	-71.000%
2025-05-28	2.8767	2.890000	2.64000	2.8300	+2.166%	40,481	-72.435%
2025-05-27	2.7600	2.925900	2.75000	2.7700	-1.947%	60,124	-71.838%
2025-05-23	2.8600	2.873000	2.68000	2.8250	-1.568%	84,686	-72.386%
2025-05-22	2.9500	2.985300	2.79000	2.8700	-2.048%	96,406	-72.819%
2025-05-21	3.1300	3.130000	2.74000	2.9300	-2.658%	114,273	-73.375%
2025-05-20	3.0700	3.151800	2.91000	3.0100	-0.660%	69,218	-74.083%
2025-05-19	3.0900	3.290000	2.72000	3.0300	-2.885%	144,855	-74.254%
2025-05-16	3.2400	3.340000	3.11000	3.1200	-2.194%	56,255	-74.997%
2025-05-15	3.2000	3.489900	3.11000	3.1900	-1.543%	93,932	-75.545%
2025-05-14	3.3500	3.653300	3.10000	3.2400	-2.703%	72,345	-75.923%
2025-05-13	3.4000	3.615000	3.01960	3.3300	+8.117%	171,273	-76.574%
2025-05-12	2.7000	3.170000	2.64500	3.0800	+18.919%	378,662	-74.672%
2025-05-09	2.6600	2.800000	2.58000	2.5900	-4.074%	117,306	-69.880%
2025-05-08	2.6800	2.840000	2.57500	2.7000	-0.369%	93,170	-71.107%
2025-05-07	2.9000	2.900000	2.64000	2.7100	-2.867%	111,267	-71.214%
2025-05-06	2.8200	2.855000	2.71000	2.7900	-0.357%	73,920	-72.039%
2025-05-05	2.7000	2.872700	2.70000	2.8000	+2.564%	77,573	-72.139%
2025-05-02	2.7500	2.990000	2.70000	2.7300	0.000%	148,692	-71.425%
2025-05-01	2.7300	2.826000	2.65000	2.7300	-0.365%	111,191	-71.425%
2025-04-30	2.6400	2.790000	2.64000	2.7400	+0.735%	206,112	-71.529%
2025-04-29	2.6400	2.900000	2.50000	2.7200	+4.615%	156,960	-71.320%
2025-04-28	2.8350	2.940000	2.57000	2.6000	-9.091%	192,552	-69.996%
2025-04-25	2.7400	2.900000	2.67500	2.8600	+0.351%	136,638	-72.724%
2025-04-24	2.8800	2.880000	2.75000	2.8500	+0.352%	118,428	-72.628%
2025-04-23	2.9000	2.975000	2.70000	2.8400	+1.429%	204,476	-72.532%
2025-04-22	2.7100	2.960000	2.61000	2.8000	+0.358%	168,812	-72.139%
2025-04-21	2.6500	2.890000	2.65000	2.7900	+1.455%	118,671	-72.039%
2025-04-17	2.5700	2.890000	2.45000	2.7500	+4.167%	196,081	-71.633%
2025-04-16	2.5900	2.732900	2.48000	2.6400	+0.763%	137,848	-70.451%
2025-04-15	2.5900	2.690000	2.52490	2.6200	+1.158%	140,983	-70.225%
2025-04-14	2.7600	2.792400	2.41000	2.5900	+3.600%	227,895	-69.880%
2025-04-11	3.0000	3.056700	2.42000	2.5000	-4.943%	303,600	-68.796%
2025-04-10	3.3000	3.300000	2.62000	2.6300	-14.332%	282,644	-70.338%
2025-04-09	3.0000	3.302600	2.61000	3.0700	+0.987%	447,058	-74.590%
2025-04-08	3.2900	3.570000	2.97000	3.0400	-8.709%	134,839	-74.339%
2025-04-07	3.2200	3.574200	2.92020	3.3300	-2.346%	201,580	-76.574%
2025-04-04	3.8400	3.840000	3.27000	3.4100	-10.966%	184,367	-77.123%
2025-04-03	4.0100	4.265000	3.80500	3.8300	-6.813%	123,910	-79.632%
2025-04-02	4.2500	4.420000	4.07000	4.1100	-2.607%	101,456	-81.019%
2025-04-01	4.2300	4.360000	4.00000	4.2200	+2.427%	83,223	-81.514%
2025-03-31	4.0000	4.290000	3.81500	4.1200	+0.980%	215,227	-81.066%
2025-03-28	4.4500	4.550000	4.00000	4.0800	-6.636%	179,389	-80.880%
2025-03-27	4.2700	4.540000	4.27000	4.3700	+0.460%	44,183	-82.149%
2025-03-26	4.3700	4.558800	4.32000	4.3500	-0.229%	113,045	-82.067%
2025-03-25	4.6700	4.773900	4.28000	4.3600	-7.234%	154,135	-82.108%
2025-03-24	4.5900	4.830000	4.53000	4.7000	+0.213%	153,813	-83.402%
2025-03-21	4.3900	4.731000	4.39000	4.6900	+6.109%	126,757	-83.367%
2025-03-20	4.4300	4.625000	4.35000	4.4200	-0.226%	125,341	-82.351%
2025-03-19	4.4200	4.605000	4.32000	4.4300	-1.774%	162,816	-82.391%
2025-03-18	4.7900	4.970900	4.47000	4.5100	-5.053%	180,734	-82.703%
2025-03-17	4.7000	5.000000	4.47000	4.7500	+1.931%	218,524	-83.577%
2025-03-14	4.6400	4.850000	4.59000	4.6600	-1.480%	231,423	-83.260%
2025-03-13	4.9500	4.990000	4.62430	4.7300	-4.057%	186,099	-83.507%
2025-03-12	4.9100	5.000000	4.62000	4.9300	+0.612%	221,547	-84.176%
2025-03-11	4.8500	4.980000	4.75000	4.9000	+1.031%	109,554	-84.080%
2025-03-10	5.0700	5.093000	4.60000	4.8500	-3.960%	278,665	-83.915%
2025-03-07	4.9400	5.080000	4.91000	5.0500	+1.202%	371,773	-84.552%
2025-03-06	5.0000	5.110000	4.86000	4.9900	-1.188%	255,829	-84.367%
2025-03-05	4.9000	5.170000	4.87170	5.0500	+4.339%	293,741	-84.552%
2025-03-04	4.8000	4.950000	4.72680	4.8400	+0.207%	155,233	-83.882%
2025-03-03	4.7900	5.060000	4.72010	4.8300	+0.207%	306,776	-83.849%
2025-02-28	4.7600	4.960000	4.70000	4.8200	+0.208%	346,501	-83.815%
2025-02-27	4.8200	4.910000	4.64000	4.8100	+0.208%	205,847	-83.782%
2025-02-26	4.6300	5.000000	4.63000	4.8000	+1.053%	247,221	-83.748%
2025-02-25	4.7600	4.883000	4.69000	4.7500	+0.423%	332,073	-83.577%
2025-02-24	4.9300	4.985000	4.58000	4.7300	-2.875%	602,766	-83.507%
2025-02-21	5.3000	5.348000	4.86000	4.8700	-7.590%	302,600	-83.982%

.dark-mode .dVrnqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dVrnqb{ color: #333333; background-color: white; border: 2px solid #333333; }SDASunCar Technology Group Inc. Class Astock NASDAQ

SDA
SunCar Technology Group Inc. Class A
stock NASDAQ