SDA | SUNCAR TECH | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

SUNCAR TECH (SDA)

NASDAQ

$0.44+$0.01 (+2.33%)

Price as of Oct 02, 2026 7:39 PM EDT

N/A
Market Cap
-81.90%
1-Year Change
Auto & Truck Dealerships
Industry

1 Month
-35.12%

Low Price$0.43

High Price$0.61
3 Months
-47.35%

Low Price$0.43

High Price$0.94
1 Year
-81.90%

Low Price$0.43

High Price$2.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.43	0.44	0.41	0.43	-0.56%	297,422
10/01/2026	0.45	0.47	0.43	0.43	-3.06%	129,708
09/30/2026	0.45	0.47	0.42	0.45	-1.51%	121,409
09/29/2026	0.48	0.49	0.45	0.45	-9.93%	155,153
09/28/2026	0.52	0.53	0.49	0.50	-4.27%	275,409
09/25/2026	0.45	0.54	0.45	0.52	+9.85%	592,029
09/24/2026	0.43	0.49	0.42	0.48	+6.88%	407,023
09/23/2026	0.42	0.46	0.42	0.45	-8.92%	1,255,269
09/22/2026	0.47	0.50	0.46	0.49	+0.99%	13,285,749
09/22/2026	-$0.01 Earnings
09/21/2026	0.48	0.50	0.46	0.49	-0.29%	132,513
09/18/2026	0.49	0.51	0.43	0.49	-1.26%	193,312
09/17/2026	0.50	0.52	0.48	0.49	+0.57%	111,609
09/16/2026	0.52	0.53	0.48	0.49	-6.51%	113,480
09/15/2026	0.55	0.60	0.51	0.52	-8.69%	158,004
09/14/2026	0.54	0.58	0.53	0.57	+4.63%	199,822
09/11/2026	0.55	0.59	0.53	0.55	-9.92%	293,723
09/10/2026	0.59	0.65	0.52	0.61	+1.50%	3,248,233
09/09/2026	0.44	0.62	0.42	0.60	+21.75%	12,775,974
09/08/2026	0.57	0.62	0.43	0.49	-14.52%	552,498
09/04/2026	0.58	0.64	0.57	0.58	-2.78%	269,685
09/03/2026	0.64	0.71	0.59	0.59	-10.31%	438,502
09/02/2026	0.67	0.70	0.63	0.66	+0.12%	380,128
09/01/2026	0.71	0.72	0.66	0.66	-7.38%	249,911
08/31/2026	0.68	0.73	0.66	0.71	+3.14%	39,202
08/28/2026	0.72	0.73	0.60	0.69	-5.30%	212,034
08/27/2026	0.71	0.74	0.71	0.73	+3.81%	61,486
08/26/2026	0.70	0.73	0.70	0.70	-3.11%	28,217
08/25/2026	0.74	0.74	0.72	0.73	+3.69%	11,567
08/24/2026	0.71	0.74	0.69	0.70	-5.28%	32,119
08/21/2026	0.69	0.75	0.68	0.74	+2.62%	45,682
08/20/2026	0.71	0.75	0.69	0.72	-1.01%	38,568
08/19/2026	0.73	0.76	0.72	0.73	+1.03%	20,843
08/18/2026	0.76	0.76	0.72	0.72	-5.44%	72,012
08/17/2026	0.76	0.78	0.76	0.76	+0.03%	36,425
08/14/2026	0.74	0.80	0.74	0.76	+1.40%	48,006
08/13/2026	0.77	0.80	0.74	0.75	-3.77%	23,363
08/12/2026	0.77	0.80	0.77	0.78	-2.55%	41,982
08/11/2026	0.80	0.85	0.80	0.80	+0.09%	61,958
08/10/2026	0.80	0.87	0.77	0.80	-5.91%	44,950
08/07/2026	0.77	0.85	0.76	0.85	+7.68%	65,765
08/06/2026	0.79	0.80	0.75	0.79	-1.69%	37,072
08/05/2026	0.78	0.81	0.76	0.80	+2.41%	82,333
08/04/2026	0.78	0.81	0.75	0.78	+2.35%	25,217
08/03/2026	0.77	0.79	0.75	0.77	+1.19%	33,163
07/31/2026	0.77	0.85	0.75	0.76	-3.18%	32,654
07/30/2026	0.75	0.85	0.75	0.78	+1.16%	70,448
07/29/2026	0.76	0.80	0.72	0.77	-0.13%	64,398
07/28/2026	0.76	0.82	0.75	0.77	+3.17%	46,037
07/27/2026	0.74	0.82	0.74	0.75	-0.60%	34,056
07/24/2026	0.77	0.81	0.73	0.75	-1.99%	58,432
07/23/2026	0.79	0.82	0.75	0.77	-2.42%	78,463
07/22/2026	0.81	0.82	0.78	0.79	+1.17%	60,088
07/21/2026	0.83	0.83	0.76	0.78	-4.65%	84,983
07/20/2026	0.81	0.83	0.79	0.82	-0.55%	177,971
07/17/2026	0.81	0.84	0.80	0.82	+1.86%	15,009
07/16/2026	0.82	0.84	0.80	0.81	-3.87%	62,559
07/15/2026	0.85	0.91	0.82	0.84	-2.11%	89,027
07/14/2026	0.86	0.90	0.83	0.86	+4.00%	86,943
07/13/2026	0.89	0.94	0.82	0.83	-9.91%	231,139
07/10/2026	0.96	0.97	0.90	0.92	-2.62%	113,119
07/09/2026	0.92	0.96	0.90	0.94	+4.50%	106,832
07/08/2026	0.94	0.96	0.90	0.90	-1.10%	176,365
07/07/2026	0.88	0.94	0.85	0.91	+1.11%	340,865
07/06/2026	0.83	0.90	0.79	0.90	+10.46%	425,232
07/02/2026	0.83	0.90	0.81	0.81	-2.09%	227,472
07/01/2026	0.81	0.88	0.79	0.83	+3.10%	279,761
06/30/2026	0.82	0.84	0.76	0.81	+0.98%	170,060
06/29/2026	0.81	0.86	0.76	0.80	+1.20%	327,584
06/26/2026	0.75	0.80	0.73	0.79	+5.05%	328,423
06/25/2026	0.77	0.79	0.75	0.75	-3.65%	150,429
06/24/2026	0.79	0.87	0.78	0.78	+1.43%	307,717
06/23/2026	0.75	0.80	0.73	0.77	-1.41%	259,597
06/22/2026	0.77	0.81	0.73	0.78	+1.42%	230,800
06/18/2026	0.85	0.86	0.75	0.77	-5.00%	454,178
06/17/2026	0.79	0.92	0.77	0.81	+5.74%	851,696
06/16/2026	0.79	0.81	0.76	0.77	-1.06%	348,204
06/15/2026	0.75	0.82	0.74	0.77	+7.53%	458,336
06/12/2026	0.81	0.83	0.72	0.72	-7.70%	661,939
06/11/2026	0.95	0.95	0.77	0.78	-20.40%	1,336,708
06/10/2026	1.11	1.11	0.96	0.98	-10.91%	831,727
06/09/2026	1.11	1.20	1.01	1.10	-3.51%	709,052
06/08/2026	1.16	1.20	1.06	1.14	-0.87%	345,530
06/05/2026	1.33	1.37	1.10	1.15	-14.18%	893,216
06/04/2026	1.40	1.41	1.22	1.34	-2.90%	790,211
06/03/2026	1.28	1.40	1.15	1.38	+12.20%	1,589,884
06/02/2026	1.04	1.48	1.02	1.23	+24.87%	5,074,160
06/01/2026	0.82	1.03	0.70	0.99	+20.71%	1,788,117
05/29/2026	0.82	0.83	0.75	0.82	+3.29%	907,920
05/28/2026	0.75	0.84	0.71	0.79	+2.60%	1,827,894
05/27/2026	0.67	0.79	0.55	0.77	+13.91%	3,797,361
05/27/2026	$0.01 Earnings
05/26/2026	0.59	0.75	0.51	0.68	+28.59%	6,748,704
05/22/2026	0.59	0.59	0.47	0.53	-9.36%	5,808,916
05/21/2026	0.57	0.59	0.51	0.58	+5.74%	6,670,037
05/20/2026	0.60	0.60	0.50	0.55	-10.07%	1,721,569
05/19/2026	0.65	0.65	0.51	0.61	-12.88%	7,534,105
05/18/2026	0.74	0.77	0.68	0.70	-4.15%	300,902
05/15/2026	0.89	0.93	0.72	0.73	-10.64%	374,030
05/14/2026	0.90	1.03	0.80	0.82	-7.11%	220,127