MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SDA — SunCar Technology Group Inc. Class A Ordinary Shares
NasdaqSunCar Technology Group Inc. Class A Ordinary Shares
$0.42
+0.01(+2.19%)
- O
- 0.41
- H
- 0.43
- L
- 0.40
- V
- 95.56K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$0.42
Period Return-83.83%
Period High$3.65
Period Low$0.39
Avg Daily Volume379.7K
Total Trading Days365
SDA — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $0.41 | $0.43 | $0.40 | $0.42 | +$0.01 | +2.19% | 95,564 | $0.42 | $0.40 $0.43 |
| Oct 7, 2026 | $0.40 | $0.42 | $0.40 | $0.41 | +$0.01 | +1.23% | 50,940 | $0.41 | $0.40 $0.42 |
| Oct 6, 2026 | $0.40 | $0.41 | $0.40 | $0.41 | $-0.00 | -0.39% | 52,568 | $0.41 | $0.40 $0.41 |
| Oct 5, 2026 | $0.42 | $0.42 | $0.39 | $0.41 | $-0.02 | -4.92% | 263,758 | $0.40 | $0.39 $0.42 |
| Oct 2, 2026 | $0.43 | $0.44 | $0.41 | $0.43 | $-0.00 | -0.56% | 297,423 | $0.43 | $0.41 $0.44 |
| Oct 1, 2026 | $0.45 | $0.47 | $0.43 | $0.43 | $-0.01 | -3.06% | 129,709 | $0.44 | $0.43 $0.47 |
| Sep 30, 2026 | $0.45 | $0.47 | $0.42 | $0.45 | $-0.01 | -1.51% | 121,410 | $0.45 | $0.42 $0.47 |
| Sep 29, 2026 | $0.48 | $0.49 | $0.45 | $0.45 | $-0.05 | -9.93% | 155,153 | $0.47 | $0.45 $0.49 |
| Sep 28, 2026 | $0.52 | $0.53 | $0.49 | $0.50 | $-0.02 | -4.27% | 275,410 | $0.51 | $0.49 $0.53 |
| Sep 25, 2026 | $0.45 | $0.54 | $0.45 | $0.52 | +$0.05 | +9.85% | 592,030 | $0.49 | $0.45 $0.54 |
| Sep 24, 2026 | $0.43 | $0.49 | $0.42 | $0.48 | +$0.03 | +6.88% | 407,024 | $0.45 | $0.42 $0.49 |
| Sep 23, 2026 | $0.42 | $0.46 | $0.42 | $0.45 | $-0.04 | -8.92% | 1,255,270 | $0.43 | $0.42 $0.46 |
| Sep 22, 2026 | $0.47 | $0.50 | $0.46 | $0.49 | +$0.00 | +0.99% | 13,285,801 | $0.65 | $0.46 $0.50 |
| Sep 21, 2026 | $0.48 | $0.50 | $0.46 | $0.49 | $-0.00 | -0.29% | 132,513 | $0.48 | $0.46 $0.50 |
| Sep 18, 2026 | $0.49 | $0.51 | $0.43 | $0.49 | $-0.01 | -1.26% | 193,312 | $0.48 | $0.43 $0.51 |
| Sep 17, 2026 | $0.50 | $0.52 | $0.48 | $0.49 | +$0.00 | +0.57% | 111,610 | $0.50 | $0.48 $0.52 |
| Sep 16, 2026 | $0.52 | $0.53 | $0.48 | $0.49 | $-0.03 | -6.51% | 113,480 | $0.51 | $0.48 $0.53 |
| Sep 15, 2026 | $0.55 | $0.60 | $0.51 | $0.52 | $-0.05 | -8.69% | 156,983 | $0.55 | $0.51 $0.60 |
| Sep 14, 2026 | $0.54 | $0.58 | $0.53 | $0.57 | +$0.03 | +4.63% | 199,422 | $0.56 | $0.53 $0.58 |
| Sep 11, 2026 | $0.55 | $0.59 | $0.53 | $0.55 | $-0.06 | -9.92% | 293,723 | $0.56 | $0.53 $0.59 |
| Sep 10, 2026 | $0.59 | $0.65 | $0.52 | $0.61 | +$0.01 | +1.50% | 3,248,233 | $0.65 | $0.52 $0.65 |
| Sep 9, 2026 | $0.44 | $0.62 | $0.42 | $0.60 | +$0.11 | +21.75% | 12,775,975 | $0.54 | $0.42 $0.62 |
| Sep 8, 2026 | $0.57 | $0.62 | $0.43 | $0.49 | $-0.08 | -14.52% | 552,499 | $0.51 | $0.43 $0.62 |
| Sep 4, 2026 | $0.58 | $0.64 | $0.57 | $0.58 | $-0.02 | -2.78% | 269,685 | $0.60 | $0.57 $0.64 |
| Sep 3, 2026 | $0.64 | $0.71 | $0.59 | $0.59 | $-0.07 | -10.31% | 438,502 | $0.64 | $0.59 $0.71 |
| Sep 2, 2026 | $0.67 | $0.70 | $0.63 | $0.66 | +$0.00 | +0.12% | 268,790 | $0.66 | $0.63 $0.70 |
| Sep 1, 2026 | $0.71 | $0.72 | $0.66 | $0.66 | $-0.05 | -7.38% | 249,911 | $0.70 | $0.66 $0.72 |
| Aug 31, 2026 | $0.68 | $0.73 | $0.66 | $0.71 | +$0.02 | +3.14% | 39,202 | $0.69 | $0.66 $0.73 |
| Aug 28, 2026 | $0.72 | $0.73 | $0.60 | $0.69 | $-0.04 | -5.30% | 212,035 | $0.68 | $0.60 $0.73 |
| Aug 27, 2026 | $0.71 | $0.74 | $0.71 | $0.73 | +$0.03 | +3.81% | 61,486 | $0.73 | $0.71 $0.74 |