Loading live market data…

SunCar Technology Group Inc.

NASDAQ:SDA

$0.8581 USD

$0.03 (4.0%)

Volume
89.32K
Average Volume
971.94K
Market Capitalization
$87.53M
P/E Ratio
-31.20
Dividend Yield
0.00%
Price Target
$6.00
Year High
$2.93
Year Low
$0.47
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$1.28
Date Opening Price Closing Price %Chg Volume
2026-07-14 $0.86 $0.86 -0.10% 89316
2026-07-13 $0.89 $0.83 -7.29% 231.14K
2026-07-10 $0.96 $0.92 -4.39% 113.12K
2026-07-09 $0.92 $0.94 2.23% 106.83K
2026-07-08 $0.94 $0.90 -4.41% 176.36K
2026-07-07 $0.88 $0.91 3.27% 340.9K
2026-07-06 $0.83 $0.90 8.67% 425.23K
2026-07-02 $0.83 $0.81 -1.97% 227.47K
2026-07-01 $0.81 $0.83 3.12% 279.8K
2026-06-30 $0.82 $0.81 -1.56% 170.1K
2026-06-29 $0.81 $0.80 -1.59% 327.6K
2026-06-26 $0.75 $0.79 5.04% 328.42K
2026-06-25 $0.77 $0.75 -2.35% 150.43K
2026-06-24 $0.79 $0.78 -1.22% 307.72K
2026-06-23 $0.75 $0.77 2.72% 259.6K
2026-06-22 $0.77 $0.78 1.35% 230.8K
2026-06-18 $0.85 $0.77 -9.04% 454.18K
2026-06-17 $0.79 $0.81 2.53% 851.7K
2026-06-16 $0.79 $0.77 -3.04% 348.2K
2026-06-15 $0.75 $0.77 3.25% 458.34K
2026-06-12 $0.81 $0.72 -11.11% 661.94K
2026-06-11 $0.95 $0.78 -17.88% 1.34M
2026-06-10 $1.11 $0.98 -11.71% 831.73K
2026-06-09 $1.11 $1.10 -0.90% 709.1K
2026-06-08 $1.16 $1.14 -1.72% 345.53K
2026-06-05 $1.33 $1.15 -13.53% 893.22K
2026-06-04 $1.40 $1.34 -4.29% 790.21K
2026-06-03 $1.28 $1.38 7.81% 1.59M
2026-06-02 $1.04 $1.23 18.27% 5.07M
2026-06-01 $0.82 $0.99 20.71% 1.79M
2026-05-29 $0.82 $0.82 -0.13% 907.92K
2026-05-28 $0.75 $0.79 5.33% 1.83M
2026-05-27 $0.67 $0.77 14.53% 3.8M
2026-05-26 $0.59 $0.68 14.77% 6.75M
2026-05-22 $0.59 $0.53 -10.90% 5.81M
2026-05-21 $0.57 $0.58 1.81% 6.68M
2026-05-20 $0.60 $0.55 -8.35% 1.72M
2026-05-19 $0.65 $0.61 -5.81% 7.53M
2026-05-18 $0.74 $0.70 -5.44% 300.9K
2026-05-15 $0.89 $0.73 -17.93% 374.03K
2026-05-14 $0.90 $0.82 -9.18% 220.13K
2026-05-13 $0.96 $0.88 -8.33% 108.52K
2026-05-12 $1.03 $0.95 -7.83% 271.53K
2026-05-11 $1.06 $1.02 -3.77% 150.35K
2026-05-08 $1.07 $1.06 -0.93% 96038
2026-05-07 $1.05 $1.07 1.90% 197.71K
2026-05-06 $1.14 $1.07 -6.14% 264.9K
2026-05-05 $1.21 $1.13 -6.61% 157.8K
2026-05-04 $1.23 $1.21 -1.63% 85285
2026-05-01 $1.37 $1.22 -10.95% 62800
2026-04-30 $1.27 $1.23 -3.15% 139.8K
2026-04-29 $1.37 $1.21 -11.68% 413.55K
2026-04-28 $1.44 $1.42 -1.39% 78852
2026-04-27 $1.45 $1.42 -2.07% 77431
2026-04-24 $1.52 $1.44 -5.26% 42011
2026-04-23 $1.56 $1.49 -4.49% 202.24K
2026-04-22 $1.63 $1.58 -3.07% 64432
2026-04-21 $1.66 $1.61 -3.01% 103.32K
2026-04-20 $1.66 $1.66 0.00% 98300
2026-04-17 $1.68 $1.67 -0.60% 197.7K
2026-04-16 $1.69 $1.68 -0.59% 304.1K
2026-04-15 $1.67 $1.67 0.00% 511.8K
2026-04-14 $1.65 $1.70 3.03% 179.58K
2026-04-13 $1.68 $1.67 -0.60% 76300
2026-04-10 $1.66 $1.70 2.41% 151K
2026-04-09 $1.63 $1.70 4.29% 135.02K
2026-04-08 $1.61 $1.66 3.11% 171.33K
2026-04-07 $1.67 $1.62 -2.99% 252.1K
2026-04-06 $1.75 $1.68 -4.00% 218.53K
2026-04-02 $1.63 $1.76 7.98% 216.4K
2026-04-01 $1.66 $1.68 1.20% 1.58M
2026-03-31 $1.80 $1.70 -5.56% 456.73K
2026-03-30 $1.69 $1.78 5.33% 115.74K
2026-03-27 $1.78 $1.68 -5.62% 45100
2026-03-26 $1.75 $1.75 0.00% 22118
2026-03-25 $1.79 $1.78 -0.56% 22200
2026-03-24 $1.79 $1.82 1.68% 35900
2026-03-23 $1.74 $1.82 4.60% 79400
2026-03-20 $1.84 $1.75 -4.89% 170.74K
2026-03-19 $1.83 $1.79 -2.19% 53100
2026-03-18 $1.82 $1.78 -2.20% 70932
2026-03-17 $1.80 $1.82 1.11% 165.9K
2026-03-16 $1.92 $1.81 -5.73% 305.7K
2026-03-13 $1.89 $1.81 -4.23% 848.76K
2026-03-12 $1.98 $1.95 -1.52% 264.2K
2026-03-11 $1.94 $1.99 2.58% 105.63K
2026-03-10 $2.10 $1.93 -8.10% 270.7K
2026-03-09 $2.27 $2.01 -11.45% 908.2K
2026-03-06 $1.85 $2.30 24.32% 500.54K
2026-03-05 $1.94 $1.88 -3.09% 2.3M