5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
-8.02%
3 MONTH PERFORMANCE
-7.67%
6 MONTH PERFORMANCE
+6.17%
YEAR-TO-DATE PERFORMANCE
+16.73%
1 YEAR PERFORMANCE
+21.28%
SunCar Technology Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $9.49 | $9.65 (1.69%) | $9.79 | $9.28 | 217,798 | $903.85 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 |
| 10/29/2024 | $10.44 | $10.13 (-2.97%) | $10.45 | $9.59 | 304,821 | $948.81 M |
| 10/28/2024 | $10.33 | $10.37 (0.39%) | $10.48 | $9.56 | 333,205 | $971.29 M |
| 10/25/2024 | $10.20 | $9.45 (-7.35%) | $10.30 | $9.42 | 341,600 | $885.12 M |
| 10/24/2024 | $9.54 | $10.16 (6.5%) | $10.19 | $9.25 | 390,325 | $951.62 M |
| 10/23/2024 | $9.84 | $9.35 (-4.98%) | $10.05 | $9.24 | 316,700 | $875.75 M |
| 10/22/2024 | $9.49 | $9.94 (4.74%) | $10.38 | $9.10 | 547,369 | $931.02 M |
| 10/21/2024 | $9.08 | $9.18 (1.1%) | $9.31 | $8.76 | 329,445 | $859.83 M |
| 10/18/2024 | $9.09 | $9.09 (0%) | $9.54 | $9.01 | 472,600 | $851.40 M |
| 10/17/2024 | $9.45 | $9.20 (-2.65%) | $9.60 | $9.13 | 394,400 | $861.70 M |
| 10/16/2024 | $9.66 | $9.56 (-1.04%) | $9.90 | $9.30 | 406,694 | $895.42 M |
| 10/15/2024 | $9.22 | $9.66 (4.77%) | $9.86 | $9.20 | 419,300 | $904.79 M |
| 10/14/2024 | $9.83 | $9.29 (-5.49%) | $9.94 | $9.12 | 277,300 | $870.13 M |
| 10/11/2024 | $10.16 | $9.91 (-2.46%) | $10.66 | $9.76 | 320,547 | $928.21 M |
| 10/10/2024 | $10.26 | $10.16 (-0.97%) | $10.67 | $9.96 | 420,926 | $951.62 M |
| 10/09/2024 | $9.85 | $10.07 (2.23%) | $10.08 | $9.50 | 207,632 | $943.19 M |
| 10/08/2024 | $10.86 | $9.94 (-8.47%) | $11.00 | $9.83 | 222,600 | $931.02 M |
| 10/07/2024 | $10.39 | $10.56 (1.64%) | $10.78 | $10.28 | 276,321 | $989.09 M |
| 10/04/2024 | $11.12 | $10.48 (-5.76%) | $11.29 | $10.30 | 258,000 | $938.04 M |
| 10/03/2024 | $11.25 | $11.19 (-0.53%) | $11.67 | $11.07 | 245,300 | $1.00 B |
| 10/02/2024 | $11.49 | $11.41 (-0.7%) | $11.63 | $11.10 | 268,836 | $1.02 B |
| 10/01/2024 | $11.50 | $11.25 (-2.17%) | $11.50 | $10.55 | 249,900 | $1.01 B |
| 09/30/2024 | $10.41 | $11.02 (5.86%) | $11.74 | $10.32 | 361,000 | $986.37 M |
| 09/27/2024 | $10.72 | $10.43 (-2.71%) | $11.03 | $10.21 | 413,638 | $933.57 M |