Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,440.04 +58.69 (+0.70%) Bitcoin USD
62,969.68 +2,041.25 (+3.35%) CMC Crypto 200
1,303.91 -54.10 (-3.98%)
SunCar Technology Group Inc. (SDA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 7.50 | 8.00 | 7.50 | 7.62 | 7.62 | 278,200 |
| 08 May 2024 | 8.05 | 8.19 | 7.31 | 7.51 | 7.51 | 266,000 |
| 07 May 2024 | 7.71 | 8.45 | 7.71 | 8.27 | 8.27 | 276,000 |
| 06 May 2024 | 8.15 | 8.35 | 7.50 | 7.90 | 7.90 | 282,500 |
| 03 May 2024 | 8.62 | 8.76 | 8.13 | 8.19 | 8.19 | 260,300 |
| 02 May 2024 | 7.74 | 8.76 | 7.53 | 8.50 | 8.50 | 276,400 |
| 01 May 2024 | 8.21 | 8.21 | 7.70 | 7.71 | 7.71 | 306,300 |
| 30 Apr 2024 | 8.25 | 8.31 | 7.70 | 7.91 | 7.91 | 368,200 |
| 29 Apr 2024 | 7.65 | 8.88 | 7.60 | 8.30 | 8.30 | 522,900 |
| 26 Apr 2024 | 7.50 | 7.77 | 7.21 | 7.63 | 7.63 | 254,800 |
| 25 Apr 2024 | 7.02 | 7.61 | 7.02 | 7.19 | 7.19 | 235,400 |
| 24 Apr 2024 | 7.60 | 7.70 | 7.00 | 7.17 | 7.17 | 312,100 |
| 23 Apr 2024 | 7.29 | 7.62 | 7.20 | 7.55 | 7.55 | 340,800 |
| 22 Apr 2024 | 7.05 | 7.32 | 7.04 | 7.23 | 7.23 | 236,800 |
| 19 Apr 2024 | 7.04 | 7.51 | 7.03 | 7.09 | 7.09 | 207,300 |
| 18 Apr 2024 | 7.21 | 7.55 | 7.04 | 7.17 | 7.17 | 204,600 |
| 17 Apr 2024 | 7.67 | 8.00 | 7.05 | 7.30 | 7.30 | 217,700 |
| 16 Apr 2024 | 7.22 | 7.59 | 7.00 | 7.50 | 7.50 | 210,300 |
| 15 Apr 2024 | 7.15 | 7.43 | 7.01 | 7.10 | 7.10 | 221,500 |
| 12 Apr 2024 | 7.05 | 7.27 | 7.00 | 7.00 | 7.00 | 207,600 |
| 11 Apr 2024 | 7.01 | 7.29 | 7.01 | 7.16 | 7.16 | 194,800 |
| 10 Apr 2024 | 7.01 | 7.23 | 7.00 | 7.09 | 7.09 | 226,100 |
| 09 Apr 2024 | 7.16 | 7.34 | 6.98 | 7.15 | 7.15 | 199,500 |
| 08 Apr 2024 | 7.10 | 7.35 | 7.10 | 7.27 | 7.27 | 190,400 |
| 05 Apr 2024 | 7.69 | 7.73 | 7.00 | 7.05 | 7.05 | 196,000 |
| 04 Apr 2024 | 7.83 | 8.62 | 7.40 | 7.52 | 7.52 | 296,800 |
| 03 Apr 2024 | 8.04 | 8.09 | 7.75 | 7.85 | 7.85 | 288,100 |
| 02 Apr 2024 | 7.40 | 8.30 | 7.30 | 8.03 | 8.03 | 383,100 |
| 01 Apr 2024 | 7.57 | 8.23 | 7.15 | 7.30 | 7.30 | 301,000 |
| 28 Mar 2024 | 6.77 | 7.80 | 6.64 | 7.51 | 7.51 | 412,700 |
| 27 Mar 2024 | 6.40 | 6.89 | 6.40 | 6.77 | 6.77 | 291,200 |
| 26 Mar 2024 | 6.72 | 6.97 | 6.35 | 6.40 | 6.40 | 312,600 |
| 25 Mar 2024 | 6.83 | 7.00 | 6.60 | 6.66 | 6.66 | 320,300 |
| 22 Mar 2024 | 6.88 | 7.05 | 6.76 | 6.83 | 6.83 | 296,000 |
| 21 Mar 2024 | 7.01 | 7.25 | 6.88 | 7.00 | 7.00 | 279,900 |
| 20 Mar 2024 | 7.00 | 7.10 | 6.79 | 6.97 | 6.97 | 263,400 |
| 19 Mar 2024 | 6.56 | 6.91 | 6.40 | 6.88 | 6.88 | 300,700 |
| 18 Mar 2024 | 6.90 | 6.90 | 6.40 | 6.60 | 6.60 | 308,700 |
| 15 Mar 2024 | 6.64 | 6.90 | 6.37 | 6.90 | 6.90 | 323,200 |
| 14 Mar 2024 | 7.13 | 7.29 | 6.52 | 6.78 | 6.78 | 403,400 |
| 13 Mar 2024 | 6.87 | 7.46 | 6.73 | 7.23 | 7.23 | 313,600 |
| 12 Mar 2024 | 6.64 | 7.39 | 6.43 | 6.99 | 6.99 | 291,400 |
| 11 Mar 2024 | 6.61 | 7.45 | 6.60 | 6.78 | 6.78 | 290,500 |
| 08 Mar 2024 | 6.32 | 6.77 | 6.32 | 6.74 | 6.74 | 328,000 |
| 07 Mar 2024 | 6.32 | 6.69 | 6.27 | 6.35 | 6.35 | 272,600 |
| 06 Mar 2024 | 6.30 | 6.52 | 6.28 | 6.39 | 6.39 | 287,800 |
| 05 Mar 2024 | 6.21 | 6.40 | 6.14 | 6.35 | 6.35 | 305,600 |
| 04 Mar 2024 | 6.50 | 6.55 | 6.25 | 6.34 | 6.34 | 296,800 |
| 01 Mar 2024 | 6.40 | 6.54 | 6.30 | 6.36 | 6.36 | 227,400 |
| 29 Feb 2024 | 6.45 | 6.47 | 6.27 | 6.30 | 6.30 | 243,900 |
| 28 Feb 2024 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | 244,600 |
| 27 Feb 2024 | 6.40 | 6.52 | 6.29 | 6.32 | 6.32 | 368,400 |
| 26 Feb 2024 | 6.30 | 6.59 | 6.29 | 6.31 | 6.31 | 381,700 |
| 23 Feb 2024 | 6.31 | 6.79 | 6.27 | 6.31 | 6.31 | 354,100 |
| 22 Feb 2024 | 6.50 | 6.70 | 6.36 | 6.44 | 6.44 | 332,300 |
| 21 Feb 2024 | 6.41 | 6.68 | 6.30 | 6.57 | 6.57 | 414,800 |
| 20 Feb 2024 | 6.32 | 6.82 | 6.30 | 6.46 | 6.46 | 354,600 |
| 16 Feb 2024 | 6.36 | 6.85 | 6.36 | 6.43 | 6.43 | 327,700 |
| 15 Feb 2024 | 6.45 | 6.70 | 6.36 | 6.60 | 6.60 | 311,300 |
| 14 Feb 2024 | 6.30 | 6.66 | 6.19 | 6.58 | 6.58 | 311,600 |
| 13 Feb 2024 | 6.59 | 6.69 | 6.10 | 6.19 | 6.19 | 349,100 |
| 12 Feb 2024 | 7.16 | 7.29 | 6.35 | 6.58 | 6.58 | 311,800 |
| 09 Feb 2024 | 6.58 | 7.50 | 6.26 | 7.25 | 7.25 | 325,100 |
| 08 Feb 2024 | 6.91 | 7.10 | 6.29 | 6.34 | 6.34 | 365,100 |
| 07 Feb 2024 | 7.26 | 7.35 | 6.51 | 7.05 | 7.05 | 374,700 |
| 06 Feb 2024 | 7.58 | 7.58 | 5.71 | 7.10 | 7.10 | 283,200 |
| 05 Feb 2024 | 9.04 | 9.20 | 7.20 | 7.52 | 7.52 | 650,500 |
| 02 Feb 2024 | 9.31 | 9.64 | 9.12 | 9.22 | 9.22 | 337,800 |
| 01 Feb 2024 | 9.00 | 10.00 | 9.00 | 9.50 | 9.50 | 430,700 |
| 31 Jan 2024 | 8.49 | 9.03 | 8.02 | 9.00 | 9.00 | 308,900 |
| 30 Jan 2024 | 8.26 | 8.50 | 7.80 | 8.30 | 8.30 | 473,000 |
| 29 Jan 2024 | 7.77 | 8.30 | 7.68 | 8.17 | 8.17 | 334,100 |
| 26 Jan 2024 | 8.34 | 8.45 | 7.45 | 7.89 | 7.89 | 497,000 |
| 25 Jan 2024 | 8.54 | 8.89 | 8.20 | 8.34 | 8.34 | 432,000 |
| 24 Jan 2024 | 8.50 | 8.70 | 8.42 | 8.54 | 8.54 | 382,500 |
| 23 Jan 2024 | 8.40 | 8.60 | 8.05 | 8.52 | 8.52 | 269,800 |
| 22 Jan 2024 | 8.49 | 8.75 | 7.92 | 8.31 | 8.31 | 352,200 |
| 19 Jan 2024 | 8.22 | 8.67 | 8.21 | 8.30 | 8.30 | 470,200 |
| 18 Jan 2024 | 8.23 | 8.80 | 7.85 | 8.31 | 8.31 | 406,500 |
| 17 Jan 2024 | 8.30 | 8.54 | 8.00 | 8.40 | 8.40 | 315,400 |
| 16 Jan 2024 | 8.60 | 8.79 | 7.60 | 8.47 | 8.47 | 458,700 |
| 12 Jan 2024 | 8.79 | 8.80 | 8.22 | 8.47 | 8.47 | 536,700 |
| 11 Jan 2024 | 8.35 | 8.88 | 8.31 | 8.62 | 8.62 | 344,900 |
| 10 Jan 2024 | 8.40 | 8.50 | 8.21 | 8.46 | 8.46 | 356,600 |
| 09 Jan 2024 | 8.30 | 8.92 | 8.15 | 8.50 | 8.50 | 443,600 |
| 08 Jan 2024 | 8.00 | 8.70 | 7.80 | 8.47 | 8.47 | 379,800 |
| 05 Jan 2024 | 8.03 | 8.50 | 7.94 | 8.13 | 8.13 | 404,700 |
| 04 Jan 2024 | 8.22 | 8.52 | 8.00 | 8.19 | 8.19 | 382,600 |
| 03 Jan 2024 | 7.90 | 8.73 | 7.80 | 8.50 | 8.50 | 420,800 |
| 02 Jan 2024 | 8.08 | 8.50 | 7.83 | 7.89 | 7.89 | 387,200 |
| 29 Dec 2023 | 7.74 | 8.98 | 7.63 | 8.25 | 8.25 | 381,700 |
| 28 Dec 2023 | 7.80 | 8.07 | 7.58 | 7.90 | 7.90 | 574,700 |
| 27 Dec 2023 | 7.96 | 8.50 | 7.81 | 7.94 | 7.94 | 458,000 |
| 26 Dec 2023 | 8.10 | 8.32 | 7.75 | 7.75 | 7.75 | 399,900 |
| 22 Dec 2023 | 7.65 | 8.27 | 7.37 | 8.16 | 8.16 | 381,400 |
| 21 Dec 2023 | 7.80 | 7.90 | 7.40 | 7.72 | 7.72 | 323,400 |
| 20 Dec 2023 | 8.10 | 8.20 | 7.50 | 7.69 | 7.69 | 461,300 |
| 19 Dec 2023 | 8.21 | 8.63 | 7.81 | 8.14 | 8.14 | 384,200 |
| 18 Dec 2023 | 8.69 | 8.85 | 7.94 | 8.20 | 8.20 | 403,300 |
| 15 Dec 2023 | 8.67 | 8.94 | 8.50 | 8.60 | 8.60 | 458,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.