SunCar Technology Group Inc (SDAWW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.168959 | 0.053959 | 46.92 | 0.168959 | 0.168959 | 0.168959 | 1040 |
| 1720823700 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 94 |
| 1720737300 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1720650900 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1720564500 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 0 |
| 1720478100 | 0.115 | -0.0375 | -24.59 | 0.115 | 0.23 | 0.115 | 1012 |
| 1720218900 | 0.1525 | 0 | 0.00 | 0.1525 | 0.1525 | 0.1525 | 18 |
| 1720040640 | 0.1525 | -0.02 | -11.59 | 0.1525 | 0.1525 | 0.1525 | 400 |
| 1719959700 | 0.1724999 | 0 | 0.00 | 0.1724999 | 0.1724999 | 0.1724999 | 0 |
| 1719873300 | 0.1724999 | 0 | 0.00 | 0.1724999 | 0.1724999 | 0.1724999 | 2 |
| 1719614100 | 0.1724999 | -0.0485 | -21.95 | 0.1724999 | 0.1724999 | 0.1724999 | 500 |
| 1719527700 | 0.221 | 0.071 | 47.33 | 0.2 | 0.3 | 0.17 | 35284 |
| 1719441300 | 0.15 | -0.03 | -16.67 | 0.22 | 0.22 | 0.15 | 135 |
| 1719354900 | 0.18 | -0.03 | -14.29 | 0.22 | 0.2499 | 0.18 | 2500 |
| 1719268500 | 0.21 | 0.0601 | 40.09 | 0.12 | 0.21 | 0.12 | 4456 |
| 1719009300 | 0.1499 | -0.0901 | -37.54 | 0.1522 | 0.16 | 0.1499 | 17688 |
| 1718922900 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.24 | 100 |
| 1718750100 | 0.24 | -0.01 | -4.00 | 0.25 | 0.25 | 0.15 | 21020 |
| 1718663700 | 0.25 | 0.14 | 127.27 | 0.14465 | 0.3 | 0.13 | 46782 |
| 1718404500 | 0.11 | -0.01 | -8.33 | 0.11 | 0.11 | 0.11 | 328 |
| 1718318100 | 0.12 | 0 | 0.00 | 0.13 | 0.13 | 0.12 | 24 |
| 1718231700 | 0.12 | 0 | 0.00 | 0.13 | 0.13 | 0.12 | 2 |
| 1718145300 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1718058900 | 0.12 | 4.9E-5 | 0.04 | 0.12 | 0.12 | 0.12 | 5400 |
| 1717799700 | 0.119951 | 0.009951 | 9.05 | 0.1 | 0.119951 | 0.09 | 82326 |
| 1717713300 | 0.11 | -0.021 | -16.03 | 0.1101 | 0.1225 | 0.1094 | 41579 |
| 1717626900 | 0.131 | -0.049 | -27.22 | 0.14 | 0.151 | 0.131 | 17999 |
| 1717540500 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1717454100 | 0.18 | 0.01 | 5.88 | 0.1888 | 0.2 | 0.1626 | 2866 |
| 1717194900 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 2010 |
| 1717108500 | 0.17 | 0 | 0.00 | 0.17 | 0.17 | 0.17 | 0 |
| 1717022100 | 0.17 | -0.0099 | -5.50 | 0.18 | 0.18 | 0.15995 | 58634 |
| 1716935700 | 0.1799 | -0.0401 | -18.23 | 0.17 | 0.1935 | 0.17 | 103108 |
| 1716590100 | 0.22 | -0.031249 | -12.44 | 0.25 | 0.25 | 0.22 | 5405 |
| 1716503700 | 0.251249 | 0 | 0.00 | 0.251249 | 0.251249 | 0.251249 | 0 |
| 1716417300 | 0.251249 | 0 | 0.00 | 0.2781 | 0.2781 | 0.251249 | 3 |
| 1716330900 | 0.251249 | 0 | 0.00 | 0.251249 | 0.251249 | 0.251249 | 0 |
| 1716244500 | 0.251249 | 0 | 0.00 | 0.251249 | 0.251249 | 0.251249 | 66 |
| 1715985300 | 0.251249 | 0 | 0.00 | 0.251249 | 0.251249 | 0.251249 | 4 |
| 1715898900 | 0.251249 | 0.014749 | 6.24 | 0.29 | 0.29 | 0.25 | 3331 |
| 1715812500 | 0.2365 | 0 | 0.00 | 0.2365 | 0.2365 | 0.2365 | 0 |
| 1715726100 | 0.2365 | -0.001 | -0.42 | 0.2365 | 0.2365 | 0.2365 | 575 |
| 1715639700 | 0.2375 | -0.0125 | -5.00 | 0.2375 | 0.24 | 0.2375 | 1777 |
| 1715380500 | 0.25 | 0.001199 | 0.48 | 0.2516 | 0.2516 | 0.25 | 1045 |
| 1715294100 | 0.248801 | 1.0E-6 | 0.00 | 0.2669 | 0.2669 | 0.24 | 502 |
| 1715207700 | 0.2488 | 0 | 0.00 | 0.2488 | 0.2488 | 0.2488 | 0 |
| 1715121300 | 0.2488 | -0.0012 | -0.48 | 0.2488 | 0.25 | 0.2482 | 3583 |
| 1715034900 | 0.25 | -0.0462 | -15.60 | 0.2893 | 0.2893 | 0.25 | 3211 |
| 1714775700 | 0.2962 | 0.0462 | 18.48 | 0.2962 | 0.2962 | 0.2962 | 1010 |
| 1714689300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1714602900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1714516500 | 0.25 | 0 | 0.00 | 0.2698 | 0.2698 | 0.2375 | 753 |
| 1714430100 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1714170900 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1714084500 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 2 |
| 1713998100 | 0.25 | -0.022 | -8.09 | 0.25 | 0.25 | 0.25 | 271 |
| 1713911700 | 0.272 | 0 | 0.00 | 0.272 | 0.272 | 0.272 | 0 |
| 1713825300 | 0.272 | -0.034 | -11.11 | 0.31 | 0.31 | 0.272 | 3417 |
| 1713566100 | 0.306 | 0.034 | 12.50 | 0.27 | 0.3323999 | 0.27 | 74414 |
| 1713479700 | 0.272 | 0.002 | 0.74 | 0.272 | 0.3474 | 0.272 | 4469 |
| 1713393300 | 0.27 | -0.117399 | -30.30 | 0.3891 | 0.3891 | 0.27 | 13831 |
| 1713306900 | 0.387399 | 0.087199 | 29.05 | 0.387399 | 0.387399 | 0.387399 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
