5 DAY PERFORMANCE
+5.24%
1 MONTH PERFORMANCE
+6.13%
3 MONTH PERFORMANCE
+2.03%
6 MONTH PERFORMANCE
+3.51%
YEAR-TO-DATE PERFORMANCE
+4.04%
1 YEAR PERFORMANCE
+20.96%
SunCar Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2025 | $9.25 | $10.04 (8.54%) | $10.05 | $9.25 | 397,902 | $941.32 M |
| 01/29/2025 | $9.60 | $9.32 (-2.92%) | $9.68 | $9.22 | 522,312 | $872.94 M |
| 01/28/2025 | $9.57 | $9.48 (-0.94%) | $9.70 | $9.27 | 515,800 | $887.93 M |
| 01/27/2025 | $9.40 | $9.77 (3.94%) | $9.77 | $9.32 | 506,603 | $915.09 M |
| 01/24/2025 | $9.59 | $9.54 (-0.52%) | $9.70 | $9.19 | 554,710 | $893.55 M |
| 01/23/2025 | $9.26 | $9.46 (2.16%) | $9.78 | $9.13 | 594,300 | $886.06 M |
| 01/22/2025 | $9.16 | $9.40 (2.62%) | $9.55 | $9.01 | 668,000 | $880.44 M |
| 01/21/2025 | $9.29 | $9.38 (0.97%) | $9.90 | $9.07 | 687,400 | $878.56 M |
| 01/17/2025 | $9.90 | $9.42 (-4.85%) | $10.00 | $9.42 | 615,500 | $882.31 M |
| 01/16/2025 | $9.54 | $9.84 (3.14%) | $9.90 | $9.20 | 638,011 | $921.65 M |
| 01/15/2025 | $9.19 | $9.57 (4.13%) | $9.77 | $9.19 | 653,958 | $896.36 M |
| 01/14/2025 | $9.54 | $9.21 (-3.46%) | $10.11 | $9.13 | 663,100 | $862.64 M |
| 01/13/2025 | $9.14 | $9.84 (7.66%) | $9.97 | $9.10 | 621,500 | $921.65 M |
| 01/10/2025 | $9.10 | $9.26 (1.76%) | $9.40 | $8.96 | 532,500 | $867.32 M |
| 01/08/2025 | $9.63 | $9.24 (-4.05%) | $9.80 | $9.05 | 577,000 | $865.45 M |
| 01/07/2025 | $9.65 | $9.17 (-4.97%) | $9.65 | $9.00 | 615,900 | $858.89 M |
| 01/06/2025 | $9.00 | $9.37 (4.11%) | $9.50 | $8.90 | 501,235 | $877.63 M |
| 01/03/2025 | $9.30 | $9.12 (-1.94%) | $9.60 | $8.97 | 510,400 | $854.21 M |
| 01/02/2025 | $9.35 | $9.01 (-3.64%) | $10.12 | $9.00 | 543,523 | $843.91 M |
| 12/31/2024 | $9.32 | $9.65 (3.54%) | $9.98 | $9.29 | 537,300 | $903.85 M |
| 12/30/2024 | $9.66 | $9.46 (-2.07%) | $9.70 | $9.07 | 527,142 | $886.06 M |
| 12/27/2024 | $9.49 | $9.57 (0.84%) | $9.80 | $9.28 | 417,100 | $896.36 M |
| 12/26/2024 | $9.26 | $9.28 (0.22%) | $9.70 | $9.22 | 396,349 | $869.20 M |
| 12/24/2024 | $8.93 | $9.35 (4.7%) | $9.53 | $8.93 | 253,000 | $875.75 M |
| 12/23/2024 | $9.41 | $8.94 (-4.99%) | $9.45 | $8.70 | 341,934 | $837.35 M |
| 12/20/2024 | $8.72 | $9.35 (7.22%) | $9.43 | $8.57 | 313,800 | $875.75 M |
| 12/19/2024 | $8.70 | $8.83 (1.49%) | $8.92 | $8.62 | 278,940 | $827.05 M |
| 12/18/2024 | $9.17 | $8.70 (-5.13%) | $9.40 | $8.70 | 299,501 | $814.87 M |
| 12/17/2024 | $8.79 | $8.84 (0.57%) | $8.95 | $8.65 | 300,043 | $827.99 M |
| 12/16/2024 | $8.33 | $8.76 (5.16%) | $9.20 | $8.33 | 331,300 | $820.49 M |
| 12/13/2024 | $8.60 | $8.39 (-2.44%) | $8.99 | $8.31 | 315,900 | $785.84 M |
| 12/12/2024 | $8.71 | $8.62 (-1.03%) | $9.03 | $8.53 | 324,700 | $807.38 M |
| 12/11/2024 | $8.50 | $8.82 (3.76%) | $8.95 | $8.27 | 325,707 | $826.11 M |
| 12/10/2024 | $9.52 | $8.65 (-9.14%) | $9.52 | $8.55 | 305,745 | $810.19 M |
| 12/09/2024 | $9.48 | $9.32 (-1.69%) | $9.80 | $9.25 | 313,741 | $872.94 M |
| 12/06/2024 | $9.45 | $9.53 (0.85%) | $9.62 | $9.32 | 345,616 | $892.61 M |
| 12/05/2024 | $9.75 | $9.64 (-1.13%) | $10.10 | $9.49 | 360,522 | $902.92 M |
| 12/04/2024 | $9.68 | $9.94 (2.69%) | $10.20 | $9.50 | 329,801 | $931.02 M |
| 12/03/2024 | $9.51 | $9.57 (0.63%) | $10.37 | $9.41 | 320,418 | $896.36 M |
| 12/02/2024 | $10.51 | $9.62 (-8.47%) | $10.51 | $9.52 | 361,310 | $901.04 M |
| 11/29/2024 | $10.26 | $10.42 (1.56%) | $10.50 | $10.16 | 164,900 | $975.97 M |
| 11/27/2024 | $9.99 | $10.47 (4.8%) | $10.58 | $9.89 | 350,700 | $980.66 M |
| 11/26/2024 | $10.07 | $9.93 (-1.39%) | $10.15 | $9.50 | 303,800 | $930.08 M |
| 11/25/2024 | $10.25 | $10.19 (-0.59%) | $10.70 | $10.03 | 273,308 | $954.43 M |
| 11/22/2024 | $9.65 | $10.43 (8.08%) | $10.73 | $9.40 | 367,926 | $976.91 M |
| 11/21/2024 | $9.50 | $9.56 (0.63%) | $9.85 | $9.32 | 299,300 | $895.42 M |
| 11/20/2024 | $9.85 | $9.48 (-3.76%) | $9.95 | $9.34 | 320,337 | $887.93 M |
| 11/19/2024 | $10.11 | $9.98 (-1.29%) | $10.31 | $9.40 | 397,121 | $934.76 M |
| 11/18/2024 | $9.58 | $10.20 (6.47%) | $10.25 | $9.27 | 404,321 | $955.37 M |
| 11/15/2024 | $9.22 | $9.22 (0%) | $9.37 | $9.10 | 360,230 | $863.58 M |
| 11/14/2024 | $9.25 | $9.28 (0.32%) | $9.59 | $9.10 | 400,410 | $869.20 M |
| 11/13/2024 | $9.45 | $9.25 (-2.12%) | $9.61 | $9.15 | 437,301 | $866.39 M |
| 11/12/2024 | $9.89 | $9.43 (-4.65%) | $9.93 | $9.33 | 376,225 | $883.25 M |
| 11/11/2024 | $9.42 | $9.70 (2.97%) | $9.90 | $9.36 | 308,420 | $908.54 M |
| 11/08/2024 | $9.79 | $9.45 (-3.47%) | $10.06 | $9.35 | 341,945 | $885.12 M |
| 11/07/2024 | $10.08 | $9.81 (-2.68%) | $10.32 | $9.75 | 338,914 | $918.84 M |
| 11/06/2024 | $10.22 | $10.13 (-0.88%) | $10.61 | $9.96 | 342,917 | $948.81 M |
| 11/05/2024 | $10.60 | $10.40 (-1.89%) | $10.70 | $10.04 | 364,243 | $974.10 M |
| 11/04/2024 | $10.07 | $10.52 (4.47%) | $11.28 | $9.79 | 433,214 | $985.34 M |
| 11/01/2024 | $10.00 | $10.13 (1.3%) | $10.44 | $9.80 | 366,200 | $948.81 M |
| 10/31/2024 | $9.73 | $9.85 (1.23%) | $10.02 | $9.51 | 353,500 | $922.59 M |
| 10/30/2024 | $10.04 | $9.84 (-1.99%) | $10.20 | $9.57 | 468,943 | $921.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
