SunCar Technology Group Inc. (SDA)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 8.62 | 8.76 | 8.13 | 8.19 | 8.19 | 260,322 |
| 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 abr 2024 | 8.25 | 8.31 | 7.70 | 7.91 | 7.91 | 368,200 |
| 29 abr 2024 | 7.65 | 8.88 | 7.60 | 8.30 | 8.30 | 522,900 |
| 26 abr 2024 | 7.50 | 7.77 | 7.21 | 7.63 | 7.63 | 254,800 |
| 25 abr 2024 | 7.02 | 7.61 | 7.02 | 7.19 | 7.19 | 235,400 |
| 24 abr 2024 | 7.60 | 7.70 | 7.00 | 7.17 | 7.17 | 312,100 |
| 23 abr 2024 | 7.29 | 7.62 | 7.20 | 7.55 | 7.55 | 340,800 |
| 22 abr 2024 | 7.05 | 7.32 | 7.04 | 7.23 | 7.23 | 236,800 |
| 19 abr 2024 | 7.04 | 7.51 | 7.03 | 7.09 | 7.09 | 207,300 |
| 18 abr 2024 | 7.21 | 7.55 | 7.04 | 7.17 | 7.17 | 204,600 |
| 17 abr 2024 | 7.67 | 8.00 | 7.05 | 7.30 | 7.30 | 217,700 |
| 16 abr 2024 | 7.22 | 7.59 | 7.00 | 7.50 | 7.50 | 210,300 |
| 15 abr 2024 | 7.15 | 7.43 | 7.01 | 7.10 | 7.10 | 221,500 |
| 12 abr 2024 | 7.05 | 7.27 | 7.00 | 7.00 | 7.00 | 207,600 |
| 11 abr 2024 | 7.01 | 7.29 | 7.01 | 7.16 | 7.16 | 194,800 |
| 10 abr 2024 | 7.01 | 7.23 | 7.00 | 7.09 | 7.09 | 226,100 |
| 09 abr 2024 | 7.16 | 7.34 | 6.98 | 7.15 | 7.15 | 199,500 |
| 08 abr 2024 | 7.10 | 7.35 | 7.10 | 7.27 | 7.27 | 190,400 |
| 05 abr 2024 | 7.69 | 7.73 | 7.00 | 7.05 | 7.05 | 196,000 |
| 04 abr 2024 | 7.83 | 8.62 | 7.40 | 7.52 | 7.52 | 296,800 |
| 03 abr 2024 | 8.04 | 8.09 | 7.75 | 7.85 | 7.85 | 288,100 |
| 02 abr 2024 | 7.40 | 8.30 | 7.30 | 8.03 | 8.03 | 383,100 |
| 01 abr 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 ene 2024 | 8.49 | 9.03 | 8.02 | 9.00 | 9.00 | 308,900 |
| 30 ene 2024 | 8.26 | 8.50 | 7.80 | 8.30 | 8.30 | 473,000 |
| 29 ene 2024 | 7.77 | 8.30 | 7.68 | 8.17 | 8.17 | 334,100 |
| 26 ene 2024 | 8.34 | 8.45 | 7.45 | 7.89 | 7.89 | 497,000 |
| 25 ene 2024 | 8.54 | 8.89 | 8.20 | 8.34 | 8.34 | 432,000 |
| 24 ene 2024 | 8.50 | 8.70 | 8.42 | 8.54 | 8.54 | 382,500 |
| 23 ene 2024 | 8.40 | 8.60 | 8.05 | 8.52 | 8.52 | 269,800 |
| 22 ene 2024 | 8.49 | 8.75 | 7.92 | 8.31 | 8.31 | 352,200 |
| 19 ene 2024 | 8.22 | 8.67 | 8.21 | 8.30 | 8.30 | 470,200 |
| 18 ene 2024 | 8.23 | 8.80 | 7.85 | 8.31 | 8.31 | 406,500 |
| 17 ene 2024 | 8.30 | 8.54 | 8.00 | 8.40 | 8.40 | 315,400 |
| 16 ene 2024 | 8.60 | 8.79 | 7.60 | 8.47 | 8.47 | 458,700 |
| 12 ene 2024 | 8.79 | 8.80 | 8.22 | 8.47 | 8.47 | 536,700 |
| 11 ene 2024 | 8.35 | 8.88 | 8.31 | 8.62 | 8.62 | 344,900 |
| 10 ene 2024 | 8.40 | 8.50 | 8.21 | 8.46 | 8.46 | 356,600 |
| 09 ene 2024 | 8.30 | 8.92 | 8.15 | 8.50 | 8.50 | 443,600 |
| 08 ene 2024 | 8.00 | 8.70 | 7.80 | 8.47 | 8.47 | 379,800 |
| 05 ene 2024 | 8.03 | 8.50 | 7.94 | 8.13 | 8.13 | 404,700 |
| 04 ene 2024 | 8.22 | 8.52 | 8.00 | 8.19 | 8.19 | 382,600 |
| 03 ene 2024 | 7.90 | 8.73 | 7.80 | 8.50 | 8.50 | 420,800 |
| 02 ene 2024 | 8.08 | 8.50 | 7.83 | 7.89 | 7.89 | 387,200 |
| 29 dic 2023 | 7.74 | 8.98 | 7.63 | 8.25 | 8.25 | 381,700 |
| 28 dic 2023 | 7.80 | 8.07 | 7.58 | 7.90 | 7.90 | 574,700 |
| 27 dic 2023 | 7.96 | 8.50 | 7.81 | 7.94 | 7.94 | 458,000 |
| 26 dic 2023 | 8.10 | 8.32 | 7.75 | 7.75 | 7.75 | 399,900 |
| 22 dic 2023 | 7.65 | 8.27 | 7.37 | 8.16 | 8.16 | 381,400 |
| 21 dic 2023 | 7.80 | 7.90 | 7.40 | 7.72 | 7.72 | 323,400 |
| 20 dic 2023 | 8.10 | 8.20 | 7.50 | 7.69 | 7.69 | 461,300 |
| 19 dic 2023 | 8.21 | 8.63 | 7.81 | 8.14 | 8.14 | 384,200 |
| 18 dic 2023 | 8.69 | 8.85 | 7.94 | 8.20 | 8.20 | 403,300 |
| 15 dic 2023 | 8.67 | 8.94 | 8.50 | 8.60 | 8.60 | 458,500 |
| 14 dic 2023 | 8.85 | 9.20 | 8.70 | 8.90 | 8.90 | 442,100 |
| 13 dic 2023 | 8.44 | 9.00 | 8.30 | 8.99 | 8.99 | 421,000 |
| 12 dic 2023 | 9.00 | 9.00 | 8.28 | 8.56 | 8.56 | 417,100 |
| 11 dic 2023 | 8.43 | 8.90 | 8.16 | 8.53 | 8.53 | 473,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.