SunCar Technology Group Inc (SDAWW)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.3399499 | 0.0149499 | 4.60 | 0.33 | 0.35 | 0.32495 | 111145 |
| 1736379300 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1736292900 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.3164989 | 9639 |
| 1736206500 | 0.33 | 0.0002 | 0.06 | 0.33 | 0.33 | 0.33 | 15274 |
| 1735947300 | 0.3298 | 0.0198 | 6.39 | 0.3265 | 0.33 | 0.3265 | 973 |
| 1735860900 | 0.31 | -0.01 | -3.13 | 0.307701 | 0.33 | 0.3075 | 41256 |
| 1735688100 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.3075 | 53769 |
| 1735601700 | 0.33 | -0.0005 | -0.15 | 0.3343999 | 0.38 | 0.327499 | 9044 |
| 1735342500 | 0.3305 | -0.0495 | -13.03 | 0.37 | 0.38 | 0.3305 | 7506 |
| 1735256100 | 0.38 | 0.045 | 13.43 | 0.325 | 0.38 | 0.325 | 77257 |
| 1735077840 | 0.335 | -0.0072 | -2.10 | 0.3395 | 0.34 | 0.3282 | 6832 |
| 1734996900 | 0.3422 | 0 | 0.00 | 0.3422 | 0.3422 | 0.3422 | 0 |
| 1734737700 | 0.3422 | 0 | 0.00 | 0.3422 | 0.3422 | 0.3422 | 0 |
| 1734651300 | 0.3422 | 0.0123 | 3.73 | 0.34 | 0.343 | 0.32615 | 26233 |
| 1734564900 | 0.3299 | -0.0001 | -0.03 | 0.33 | 0.33 | 0.3299 | 16637 |
| 1734478500 | 0.33 | 0.0001 | 0.03 | 0.3299 | 0.3333 | 0.32545 | 11564 |
| 1734392100 | 0.3299 | -0.0301 | -8.36 | 0.3599 | 0.36 | 0.31 | 16572 |
| 1734132900 | 0.36 | -0.0174 | -4.61 | 0.36 | 0.36 | 0.36 | 134 |
| 1734046500 | 0.3774 | -0.0026 | -0.68 | 0.3535 | 0.38 | 0.3353 | 15123 |
| 1733960100 | 0.38 | 0 | 0.00 | 0.38 | 0.38 | 0.357 | 256 |
| 1733873700 | 0.38 | -0.0325 | -7.88 | 0.42 | 0.42 | 0.346904 | 136314 |
| 1733787300 | 0.4125 | 0.0151001 | 3.80 | 0.3975 | 0.4125 | 0.37 | 15882 |
| 1733528100 | 0.3973999 | 0 | 0.00 | 0.3973999 | 0.3973999 | 0.3973999 | 200 |
| 1733441700 | 0.3973999 | -0.0025 | -0.63 | 0.4 | 0.4 | 0.3973999 | 2020 |
| 1733355300 | 0.3999 | 0.0511511 | 14.67 | 0.4 | 0.4 | 0.3999 | 918 |
| 1733268900 | 0.3487489 | -0.021351 | -5.77 | 0.3825 | 0.3975 | 0.3487489 | 3361 |
| 1733182500 | 0.3701 | -0.0228 | -5.80 | 0.3474999 | 0.3701 | 0.3474999 | 76243 |
| 1732917840 | 0.3929 | 0.0453 | 13.03 | 0.38 | 0.3975 | 0.35 | 34302 |
| 1732750500 | 0.3476 | 0.0001001 | 0.03 | 0.38 | 0.38 | 0.3476 | 1025 |
| 1732664100 | 0.3474999 | 0.0374999 | 12.10 | 0.3149989 | 0.3773 | 0.3 | 61015 |
| 1732577700 | 0.31 | -0.0397 | -11.35 | 0.310101 | 0.3449999 | 0.28 | 16742 |
| 1732318500 | 0.3497 | -0.0303 | -7.97 | 0.32 | 0.3497 | 0.275 | 37404 |
| 1732232100 | 0.38 | 0.12 | 46.15 | 0.26 | 0.38 | 0.26 | 12970 |
| 1732145700 | 0.26 | -0.03 | -10.34 | 0.29 | 0.3383 | 0.26 | 77115 |
| 1732059300 | 0.29 | -0.010001 | -3.33 | 0.3 | 0.3515 | 0.2853 | 222525 |
| 1731972900 | 0.300001 | -0.067399 | -18.34 | 0.4 | 0.4 | 0.28 | 159261 |
| 1731713700 | 0.3674 | 0.0724 | 24.54 | 0.3232 | 0.3975 | 0.308 | 36290 |
| 1731627300 | 0.295 | 0.0275 | 10.28 | 0.319 | 0.35 | 0.2861 | 413347 |
| 1731540900 | 0.2675 | 0.0175 | 7.00 | 0.267399 | 0.2675 | 0.21 | 8625 |
| 1731454500 | 0.25 | 0.04 | 19.05 | 0.2475 | 0.255 | 0.21 | 13318 |
| 1731368100 | 0.21 | -0.0198 | -8.62 | 0.23 | 0.23 | 0.2021 | 1255 |
| 1731108900 | 0.2298 | 0.0273 | 13.48 | 0.229699 | 0.2298 | 0.201 | 6787 |
| 1731022500 | 0.2025 | 0 | 0.00 | 0.2025 | 0.2025 | 0.2025 | 0 |
| 1730936100 | 0.2025 | 0.0075 | 3.85 | 0.221151 | 0.221151 | 0.201 | 1132 |
| 1730849700 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 0 |
| 1730763300 | 0.195 | 0 | 0.00 | 0.195 | 0.195 | 0.195 | 613 |
| 1730500500 | 0.195 | 0.0023 | 1.19 | 0.195 | 0.1951 | 0.195 | 1126 |
| 1730414100 | 0.1927 | 0 | 0.00 | 0.19 | 0.1927 | 0.19 | 7 |
| 1730327700 | 0.1927 | 0.0002 | 0.10 | 0.19 | 0.1927 | 0.19 | 1219 |
| 1730241300 | 0.1925 | 0.0075 | 4.05 | 0.1925 | 0.1925 | 0.1925 | 534 |
| 1730154900 | 0.185 | 0.0049 | 2.72 | 0.211149 | 0.2398 | 0.1825 | 7665 |
| 1729895700 | 0.1801 | 0 | 0.00 | 0.1801 | 0.1801 | 0.1801 | 0 |
| 1729809300 | 0.1801 | 0.0001 | 0.06 | 0.18 | 0.1801 | 0.18 | 18970 |
| 1729722900 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1729636500 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1729550100 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1729290900 | 0.18 | 0 | 0.00 | 0.18 | 0.2325 | 0.18 | 1004 |
| 1729204500 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1729118100 | 0.18 | -0.02 | -10.00 | 0.1575 | 0.21 | 0.1575 | 2400 |
| 1729031700 | 0.2 | 0.02 | 11.11 | 0.2 | 0.2 | 0.2 | 4267 |
| 1728945300 | 0.18 | -0.02 | -10.00 | 0.180101 | 0.180101 | 0.1651 | 500 |
| 1728686100 | 0.2 | -0.0975 | -32.77 | 0.2011 | 0.235 | 0.1575 | 64578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
