SunCar Technology Group Inc. - Ordinary Shares (SDA)

Historical Prices For SunCar Technology Group Inc. - Ordinary Shares (SDA)

Date Range:

2025-08-25 - 2025-11-25

Date	Open	High	Low	Close	Volume	Adjusted Close
11/24/2025	1.90	1.90	1.79	1.85	52,963	1.85
11/21/2025	1.82	1.92	1.80	1.82	67,036	1.82
11/20/2025	1.87	1.87	1.79	1.82	78,289	1.82
11/19/2025	1.82	1.84	1.79	1.82	64,899	1.82
11/18/2025	1.80	1.84	1.78	1.81	82,384	1.81
11/17/2025	1.80	1.84	1.74	1.83	66,818	1.83
11/14/2025	1.87	1.91	1.54	1.81	215,988	1.81
11/13/2025	1.88	1.95	1.84	1.91	100,637	1.91
11/12/2025	1.90	1.96	1.84	1.86	144,084	1.86
11/11/2025	1.91	1.97	1.86	1.91	79,513	1.91
11/10/2025	1.96	2.00	1.88	1.92	133,070	1.92
11/07/2025	2.01	2.01	1.85	1.96	72,183	1.96
11/06/2025	1.93	2.03	1.89	1.95	172,544	1.95
11/05/2025	1.88	1.89	1.84	1.89	27,753	1.89
11/04/2025	1.85	1.91	1.84	1.86	83,467	1.86
11/03/2025	1.90	1.92	1.84	1.90	110,277	1.90
10/31/2025	1.93	2.02	1.85	1.89	149,790	1.89
10/30/2025	2.20	2.20	1.90	1.98	445,293	1.98
10/29/2025	2.00	2.70	1.96	2.10	1,779,924	2.10
10/28/2025	2.06	2.18	1.78	2.08	1,689,478	2.08
10/27/2025	1.93	2.09	1.87	1.87	4,299,417	1.87
10/24/2025	1.94	2.00	1.91	1.97	108,198	1.97
10/23/2025	1.91	2.00	1.86	1.95	41,607	1.95
10/22/2025	1.97	2.01	1.87	1.90	89,722	1.90
10/21/2025	2.06	2.07	1.95	2.01	105,205	2.01
10/20/2025	2.10	2.15	2.00	2.04	143,354	2.04
10/17/2025	2.01	2.43	2.01	2.06	497,844	2.06
10/16/2025	2.05	2.10	1.87	1.90	135,551	1.90
10/15/2025	2.10	2.13	1.92	1.96	333,263	1.96
10/14/2025	2.15	2.18	2.10	2.13	47,181	2.13
10/13/2025	2.15	2.26	2.12	2.19	28,750	2.19
10/10/2025	2.32	2.40	2.10	2.16	121,979	2.16
10/09/2025	2.34	2.40	2.27	2.33	30,882	2.33
10/08/2025	2.42	2.42	2.29	2.34	42,965	2.34
10/07/2025	2.35	2.44	2.30	2.36	43,646	2.36
10/06/2025	2.43	2.43	2.34	2.37	37,843	2.37
10/03/2025	2.31	2.45	2.31	2.37	47,431	2.37
10/02/2025	2.37	2.46	2.30	2.36	52,671	2.36
10/01/2025	2.41	2.47	2.35	2.38	52,055	2.38
9/30/2025	2.44	2.55	2.41	2.48	44,989	2.48
9/29/2025	2.44	2.52	2.39	2.47	34,533	2.47
9/26/2025	2.43	2.53	2.41	2.44	16,465	2.44
9/25/2025	2.42	2.59	2.40	2.46	39,015	2.46
9/24/2025	2.57	2.57	2.33	2.45	79,580	2.45
9/23/2025	2.54	2.60	2.40	2.48	72,468	2.48
9/22/2025	2.56	2.64	2.52	2.53	42,257	2.53
9/19/2025	2.64	2.72	2.57	2.59	76,098	2.59
9/18/2025	2.75	2.79	2.64	2.67	216,994	2.67
9/17/2025	2.64	2.76	2.52	2.66	126,504	2.66
9/16/2025	2.67	2.70	2.55	2.65	55,261	2.65
9/15/2025	2.71	2.72	2.63	2.67	31,313	2.67
9/12/2025	2.75	2.79	2.63	2.70	64,519	2.70
9/11/2025	2.60	2.81	2.60	2.74	133,732	2.74
9/10/2025	2.64	2.82	2.62	2.66	88,639	2.66
9/09/2025	2.75	2.75	2.63	2.67	46,739	2.67
9/08/2025	2.62	2.77	2.60	2.69	44,275	2.69
9/05/2025	2.69	2.83	2.57	2.64	59,948	2.64
9/04/2025	2.83	2.84	2.56	2.63	49,784	2.63
9/03/2025	2.82	2.93	2.65	2.81	200,864	2.81
9/02/2025	2.53	2.85	2.52	2.85	90,137	2.85
8/29/2025	2.50	2.65	2.43	2.60	63,208	2.60
8/28/2025	2.50	2.59	2.47	2.47	55,021	2.47
8/27/2025	2.58	2.65	2.40	2.49	191,845	2.49
8/26/2025	2.45	2.47	2.32	2.35	49,483	2.35
8/25/2025	2.43	2.43	2.28	2.36	19,040	2.36