SunCar Technology Group I...

3.84
-0.27 (-6.57%)
At close: Apr 03, 2025, 3:59 PM
3.99
3.91%
After-hours: Apr 03, 2025, 06:31 PM EDT

SunCar Technology Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 4.25 4.42 4.07 4.13 -0.09 -2.13% 101,261
Apr 1, 2025 4.23 4.36 4.00 4.22 0.10 2.43% 83,223
Mar 31, 2025 4.00 4.29 3.82 4.12 0.04 0.98% 215,227
Mar 28, 2025 4.45 4.55 4.00 4.08 -0.29 -6.64% 179,400
Mar 27, 2025 4.27 4.54 4.27 4.37 0.02 0.46% 44,200
Mar 26, 2025 4.37 4.56 4.32 4.35 -0.01 -0.23% 113,045
Mar 25, 2025 4.67 4.77 4.28 4.36 -0.34 -7.23% 154,135
Mar 24, 2025 4.59 4.83 4.53 4.70 0.01 0.21% 154,425
Mar 21, 2025 4.39 4.73 4.39 4.69 0.27 6.11% 127,546
Mar 20, 2025 4.43 4.63 4.35 4.42 -0.01 -0.23% 126,327
Mar 19, 2025 4.42 4.61 4.32 4.43 -0.08 -1.77% 162,816
Mar 18, 2025 4.79 4.97 4.47 4.51 -0.24 -5.05% 180,734
Mar 17, 2025 4.70 5.00 4.47 4.75 0.09 1.93% 220,327
Mar 14, 2025 4.64 4.85 4.59 4.66 -0.07 -1.48% 233,222
Mar 13, 2025 4.95 4.99 4.62 4.73 -0.20 -4.06% 186,099
Mar 12, 2025 4.91 5.00 4.62 4.93 0.03 0.61% 255,400
Mar 11, 2025 4.85 4.98 4.75 4.90 0.05 1.03% 111,700
Mar 10, 2025 5.07 5.09 4.60 4.85 -0.20 -3.96% 281,149
Mar 7, 2025 4.94 5.08 4.91 5.05 0.06 1.20% 371,800
Mar 6, 2025 5.00 5.11 4.86 4.99 -0.06 -1.19% 259,200
Mar 5, 2025 4.90 5.17 4.87 5.05 0.21 4.34% 301,300
Mar 4, 2025 4.80 4.95 4.73 4.84 0.01 0.21% 158,800
Mar 3, 2025 4.79 5.06 4.72 4.83 0.01 0.21% 306,800
Feb 28, 2025 4.76 4.96 4.70 4.82 0.01 0.21% 353,100
Feb 27, 2025 4.82 4.91 4.64 4.81 0.01 0.21% 207,616
Feb 26, 2025 4.63 5.00 4.63 4.80 0.05 1.05% 287,300
Feb 25, 2025 4.76 4.88 4.69 4.75 0.02 0.42% 336,000
Feb 24, 2025 4.93 4.99 4.58 4.73 -0.14 -2.87% 611,514
Feb 21, 2025 5.30 5.35 4.86 4.87 -0.40 -7.59% 308,704
Feb 20, 2025 5.17 5.27 5.13 5.27 0.17 3.33% 393,400
Feb 19, 2025 5.00 5.25 5.00 5.10 0.10 2.00% 388,900
Feb 18, 2025 5.02 5.15 4.82 5.00 -0.04 -0.79% 320,600
Feb 14, 2025 5.21 5.26 4.98 5.04 -0.14 -2.70% 503,400
Feb 13, 2025 5.16 5.30 5.02 5.18 -0.03 -0.58% 501,920
Feb 12, 2025 5.08 5.30 4.90 5.21 0.21 4.20% 848,518
Feb 11, 2025 4.82 5.40 4.76 5.00 0.26 5.49% 1,111,300
Feb 10, 2025 4.75 4.93 4.48 4.74 -0.02 -0.42% 1,003,430
Feb 7, 2025 5.49 5.50 4.15 4.76 -0.49 -9.33% 2,800,657
Feb 6, 2025 6.22 6.39 5.18 5.25 -3.19 -37.80% 5,112,500
Feb 5, 2025 8.51 9.02 7.50 8.44 -1.86 -18.06% 1,001,458
Feb 4, 2025 10.19 10.61 9.63 10.30 0.15 1.48% 886,300
Feb 3, 2025 9.84 10.19 9.64 10.15 0.12 1.20% 666,132
Jan 31, 2025 10.26 10.50 9.87 10.03 -0.23 -2.24% 535,030
Jan 30, 2025 9.25 10.43 9.25 10.26 0.94 10.09% 548,406
Jan 29, 2025 9.60 9.68 9.22 9.32 -0.16 -1.69% 523,900
Jan 28, 2025 9.57 9.70 9.27 9.48 -0.29 -2.97% 515,800
Jan 27, 2025 9.40 9.77 9.32 9.77 0.23 2.41% 506,603
Jan 24, 2025 9.59 9.70 9.19 9.54 0.08 0.85% 554,710
Jan 23, 2025 9.26 9.78 9.13 9.46 0.06 0.64% 594,300
Jan 22, 2025 9.16 9.55 9.01 9.40 0.02 0.21% 668,000