SunCar Technology Group Inc. (SDA) NASDAQ

0.88

-0.0694(-7.31%)

Updated at May 13 04:00PM

Currency In USD

SDA Historical Return

If you invested $1000 in SunCar Technology Group Inc. (SDA) since IPO date, it would be worth $89.8 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $90.07, while $1000 invested 1 year ago would be worth $271.6. This corresponds to total returns of -91.02%, -90.99%, -72.84%, respectively, with annualized returns of -37.78%, -38.19%, -72.84%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SDA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	0.96	0.88	0.88	0.99	0.86	106,084
May 12, 2026	1.03	0.95	0.95	1.03	0.91	270,423
May 11, 2026	1.06	1.02	1.02	1.07	1.01	150,330
May 08, 2026	1.07	1.06	1.06	1.09	1.03	90,442
May 07, 2026	1.05	1.07	1.07	1.15	1.05	197,193
May 06, 2026	1.14	1.07	1.07	1.15	1.05	233,931
May 05, 2026	1.21	1.13	1.13	1.21	1.03	148,466
May 04, 2026	1.23	1.21	1.21	1.24	1.2	86,458
May 01, 2026	1.37	1.22	1.22	1.37	1.2	62,771
April 30, 2026	1.27	1.23	1.23	1.36	1.21	139,781
April 29, 2026	1.37	1.21	1.21	1.45	1.15	413,056
April 28, 2026	1.44	1.42	1.42	1.47	1.35	78,562
April 27, 2026	1.45	1.42	1.42	1.5	1.37	77,431
April 24, 2026	1.52	1.44	1.44	1.57	1.44	39,351
April 23, 2026	1.56	1.49	1.49	1.58	1.47	202,235
April 22, 2026	1.63	1.58	1.58	1.63	1.57	64,427
April 21, 2026	1.66	1.61	1.61	1.66	1.6	103,320
April 20, 2026	1.66	1.66	1.66	1.67	1.6	98,252
April 17, 2026	1.68	1.67	1.67	1.69	1.63	197,672
April 16, 2026	1.69	1.68	1.68	1.71	1.66	304,063
April 15, 2026	1.67	1.67	1.67	1.71	1.66	511,550
April 14, 2026	1.65	1.7	1.7	1.72	1.65	179,537
April 13, 2026	1.68	1.67	1.67	1.72	1.65	76,250
April 10, 2026	1.66	1.7	1.7	1.71	1.65	150,961
April 09, 2026	1.63	1.7	1.7	1.71	1.6	135,024
April 08, 2026	1.61	1.66	1.66	1.75	1.6	171,330
April 07, 2026	1.67	1.62	1.62	1.71	1.57	252,100
April 06, 2026	1.75	1.68	1.68	1.76	1.61	218,420
April 02, 2026	1.63	1.76	1.76	1.78	1.6	216,403
April 01, 2026	1.66	1.68	1.68	1.99	1.57	1.58M
March 31, 2026	1.77	1.7	1.7	1.82	1.67	457,011
March 30, 2026	1.69	1.78	1.78	1.81	1.62	115,663
March 27, 2026	1.78	1.68	1.68	1.78	1.65	45,094
March 26, 2026	1.75	1.75	1.75	1.84	1.71	22,118
March 25, 2026	1.79	1.78	1.78	1.81	1.71	22,499
March 24, 2026	1.79	1.82	1.82	1.83	1.79	35,865
March 23, 2026	1.74	1.82	1.82	1.84	1.74	79,807
March 20, 2026	1.84	1.75	1.75	1.84	1.7	170,742
March 19, 2026	1.83	1.79	1.79	1.84	1.78	50,669
March 18, 2026	1.82	1.78	1.78	1.85	1.77	70,929
March 17, 2026	1.8	1.82	1.82	1.86	1.78	165,863
March 16, 2026	1.92	1.81	1.81	1.92	1.8	305,678
March 13, 2026	1.89	1.81	1.81	1.98	1.72	848,759
March 12, 2026	1.98	1.95	1.95	2.02	1.83	264,185
March 11, 2026	1.94	1.99	1.99	2.05	1.89	105,632
March 10, 2026	2.1	1.93	1.93	2.13	1.91	270,698
March 09, 2026	2.27	2.01	2.01	2.33	1.91	908,004
March 06, 2026	1.85	2.3	2.3	2.34	1.83	500,541
March 05, 2026	1.94	1.88	1.88	1.94	1.78	2.3M
March 04, 2026	1.9	1.96	1.96	1.97	1.77	687,759
March 03, 2026	1.97	1.9	1.9	2.01	1.82	597,446
March 02, 2026	2.25	1.93	1.93	2.27	1.91	461,797
February 27, 2026	2.32	2.26	2.26	2.45	2.24	745,500
February 26, 2026	2.36	2.34	2.34	2.44	2.31	581,600
February 25, 2026	2.37	2.39	2.39	2.42	2.3	740,387
February 24, 2026	2.35	2.35	2.35	2.4	2.28	98,504
February 23, 2026	2.26	2.3	2.3	2.4	2.17	205,082
February 20, 2026	2.04	2.26	2.26	2.3	2.02	570,200
February 19, 2026	2.05	2.06	2.06	2.1	2.02	573,617
February 18, 2026	1.99	2.07	2.07	2.07	1.99	256,200