SunCar Technology Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	2.44	2.52	2.39	2.47	2.47	1.23%	34,533
Sep 26, 2025	2.43	2.53	2.41	2.44	2.44	-0.81%	16,465
Sep 25, 2025	2.42	2.59	2.40	2.46	2.46	0.41%	39,015
Sep 24, 2025	2.57	2.57	2.33	2.45	2.45	-1.21%	79,595
Sep 23, 2025	2.54	2.60	2.40	2.48	2.48	-1.98%	72,468
Sep 22, 2025	2.56	2.64	2.52	2.53	2.53	-2.32%	42,257
Sep 19, 2025	2.64	2.72	2.57	2.59	2.59	-3.00%	76,098
Sep 18, 2025	2.75	2.79	2.64	2.67	2.67	0.38%	217,292
Sep 17, 2025	2.64	2.76	2.52	2.66	2.66	0.38%	126,504
Sep 16, 2025	2.67	2.70	2.55	2.65	2.65	-0.75%	55,261
Sep 15, 2025	2.71	2.72	2.63	2.67	2.67	-1.11%	31,313
Sep 12, 2025	2.75	2.79	2.63	2.70	2.70	-1.46%	64,519
Sep 11, 2025	2.60	2.81	2.60	2.74	2.74	3.01%	133,732
Sep 10, 2025	2.64	2.82	2.62	2.66	2.66	-0.56%	88,639
Sep 9, 2025	2.75	2.75	2.63	2.68	2.68	-0.56%	46,739
Sep 8, 2025	2.62	2.77	2.60	2.69	2.69	1.89%	49,275
Sep 5, 2025	2.69	2.83	2.57	2.64	2.64	0.38%	59,948
Sep 4, 2025	2.83	2.84	2.56	2.63	2.63	-6.41%	49,784
Sep 3, 2025	2.82	2.93	2.66	2.81	2.81	-1.40%	200,203
Sep 2, 2025	2.53	2.85	2.52	2.85	2.85	9.62%	90,138
Aug 29, 2025	2.50	2.65	2.43	2.60	2.60	5.26%	63,208
Aug 28, 2025	2.50	2.59	2.47	2.47	2.47	-0.80%	55,022
Aug 27, 2025	2.58	2.65	2.40	2.49	2.49	5.96%	192,245
Aug 26, 2025	2.45	2.47	2.32	2.35	2.35	-0.42%	49,483
Aug 25, 2025	2.43	2.43	2.28	2.36	2.36	1.29%	19,040
Aug 22, 2025	2.27	2.44	2.27	2.33	2.33	1.75%	42,028
Aug 21, 2025	2.35	2.37	2.28	2.29	2.29	-0.87%	33,081
Aug 20, 2025	2.30	2.37	2.21	2.31	2.31	-0.86%	31,554
Aug 19, 2025	2.41	2.44	2.29	2.33	2.33	0.43%	33,740
Aug 18, 2025	2.33	2.33	2.26	2.32	2.32	2.20%	16,056
Aug 15, 2025	2.29	2.42	2.24	2.27	2.27	-3.81%	92,633
Aug 14, 2025	2.34	2.36	2.20	2.36	2.36	3.51%	21,172
Aug 13, 2025	2.29	2.30	2.15	2.28	2.28	2.24%	24,062
Aug 12, 2025	2.20	2.29	2.15	2.23	2.23	1.36%	25,318
Aug 11, 2025	2.19	2.25	2.16	2.20	2.20	-1.35%	17,289
Aug 8, 2025	2.25	2.29	2.16	2.23	2.23	-1.33%	83,421
Aug 7, 2025	2.21	2.27	2.17	2.26	2.26	1.80%	34,141
Aug 6, 2025	2.18	2.24	2.16	2.22	2.22	2.30%	30,208
Aug 5, 2025	2.20	2.29	2.12	2.17	2.17	-3.13%	63,071
Aug 4, 2025	2.29	2.30	2.15	2.24	2.24	2.28%	69,117
Aug 1, 2025	2.21	2.28	2.13	2.19	2.19	-1.79%	144,999
Jul 31, 2025	2.26	2.30	2.20	2.23	2.23	-2.62%	72,375
Jul 30, 2025	2.19	2.36	2.19	2.29	2.29	1.78%	37,491
Jul 29, 2025	2.33	2.45	2.20	2.25	2.25	-	168,498
Jul 28, 2025	2.33	2.37	2.22	2.25	2.25	-2.17%	213,278
Jul 25, 2025	2.25	2.43	2.25	2.30	2.30	-1.29%	84,216
Jul 24, 2025	2.34	2.39	2.30	2.33	2.33	-2.51%	83,250
Jul 23, 2025	2.37	2.40	2.30	2.39	2.39	1.70%	82,286
Jul 22, 2025	2.38	2.44	2.30	2.35	2.35	-1.26%	70,587
Jul 21, 2025	2.40	2.45	2.30	2.38	2.38	-0.42%	80,054