Italia markets open in 2 hours 25 minutes

SunCar Technology Group Inc. (SDA)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
7,94-0,28 (-3,41%)
Alla chiusura: 04:00PM EDT
7,92 -0,02 (-0,25%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 20248,688,687,797,947,94217.800
24 mag 20248,508,647,958,228,22208.200
23 mag 20247,858,497,748,308,30213.900
22 mag 20247,858,207,607,987,98201.600
21 mag 20248,248,707,907,907,90206.600
20 mag 20247,858,307,738,308,30227.700
17 mag 20248,108,257,837,967,96214.800
16 mag 20247,588,397,587,987,98208.400
15 mag 20247,207,827,207,707,70205.600
14 mag 20247,808,007,047,107,10288.500
13 mag 20247,697,917,567,717,71287.200
10 mag 20247,857,937,517,527,52215.900
09 mag 20247,508,007,507,627,62278.200
08 mag 20248,058,197,317,517,51266.000
07 mag 20247,718,457,718,278,27276.000
06 mag 20248,158,357,507,907,90282.500
03 mag 20248,628,768,138,198,19260.300
02 mag 20247,748,767,538,508,50276.400
01 mag 20248,218,217,707,717,71306.300
30 apr 20248,258,317,707,917,91368.200
29 apr 20247,658,887,608,308,30522.900
26 apr 20247,507,777,217,637,63254.800
25 apr 20247,027,617,027,197,19235.400
24 apr 20247,607,707,007,177,17312.100
23 apr 20247,297,627,207,557,55340.800
22 apr 20247,057,327,047,237,23236.800
19 apr 20247,047,517,037,097,09207.300
18 apr 20247,217,557,047,177,17204.600
17 apr 20247,678,007,057,307,30217.700
16 apr 20247,227,597,007,507,50210.300
15 apr 20247,157,437,017,107,10221.500
12 apr 20247,057,277,007,007,00207.600
11 apr 20247,017,297,017,167,16194.800
10 apr 20247,017,237,007,097,09226.100
09 apr 20247,167,346,987,157,15199.500
08 apr 20247,107,357,107,277,27190.400
05 apr 20247,697,737,007,057,05196.000
04 apr 20247,838,627,407,527,52296.800
03 apr 20248,048,097,757,857,85288.100
02 apr 20247,408,307,308,038,03383.100
01 apr 20247,578,237,157,307,30301.000
28 mar 20246,777,806,647,517,51412.700
27 mar 20246,406,896,406,776,77291.200
26 mar 20246,726,976,356,406,40312.600
25 mar 20246,837,006,606,666,66320.300
22 mar 20246,887,056,766,836,83296.000
21 mar 20247,017,256,887,007,00279.900
20 mar 20247,007,106,796,976,97263.400
19 mar 20246,566,916,406,886,88300.700
18 mar 20246,906,906,406,606,60308.700
15 mar 20246,646,906,376,906,90323.200
14 mar 20247,137,296,526,786,78403.400
13 mar 20246,877,466,737,237,23313.600
12 mar 20246,647,396,436,996,99291.400
11 mar 20246,617,456,606,786,78290.500
08 mar 20246,326,776,326,746,74328.000
07 mar 20246,326,696,276,356,35272.600
06 mar 20246,306,526,286,396,39287.800
05 mar 20246,216,406,146,356,35305.600
04 mar 20246,506,556,256,346,34296.800
01 mar 20246,406,546,306,366,36227.400
29 feb 20246,456,476,276,306,30243.900
28 feb 20246,456,456,306,306,30244.600
27 feb 20246,406,526,296,326,32368.400
26 feb 20246,306,596,296,316,31381.700
23 feb 20246,316,796,276,316,31354.100
22 feb 20246,506,706,366,446,44332.300
21 feb 20246,416,686,306,576,57414.800
20 feb 20246,326,826,306,466,46354.600
16 feb 20246,366,856,366,436,43327.700
15 feb 20246,456,706,366,606,60311.300
14 feb 20246,306,666,196,586,58311.600
13 feb 20246,596,696,106,196,19349.100
12 feb 20247,167,296,356,586,58311.800
09 feb 20246,587,506,267,257,25325.100
08 feb 20246,917,106,296,346,34365.100
07 feb 20247,267,356,517,057,05374.700
06 feb 20247,587,585,717,107,10283.200
05 feb 20249,049,207,207,527,52650.500
02 feb 20249,319,649,129,229,22337.800
01 feb 20249,0010,009,009,509,50430.700
31 gen 20248,499,038,029,009,00308.900
30 gen 20248,268,507,808,308,30473.000
29 gen 20247,778,307,688,178,17334.100
26 gen 20248,348,457,457,897,89497.000
25 gen 20248,548,898,208,348,34432.000
24 gen 20248,508,708,428,548,54382.500
23 gen 20248,408,608,058,528,52269.800
22 gen 20248,498,757,928,318,31352.200
19 gen 20248,228,678,218,308,30470.200
18 gen 20248,238,807,858,318,31406.500
17 gen 20248,308,548,008,408,40315.400
16 gen 20248,608,797,608,478,47458.700
12 gen 20248,798,808,228,478,47536.700
11 gen 20248,358,888,318,628,62344.900
10 gen 20248,408,508,218,468,46356.600
09 gen 20248,308,928,158,508,50443.600
08 gen 20248,008,707,808,478,47379.800
05 gen 20248,038,507,948,138,13404.700
04 gen 20248,228,528,008,198,19382.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...