SunCar Technology Group Inc. (SDA) NASDAQ

1.23

+0.245(+24.87%)

Updated at June 02 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 $125.51 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $125, while $1000 invested 1 year ago would be worth $452.21. This corresponds to total returns of -87.45%, -87.5%, -54.78%, respectively, with annualized returns of -33.25%, -34.01%, -54.78%.

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
June 02, 2026	1.04	1.23	1.23	1.48	1.02	5.06M
June 01, 2026	0.82	0.99	0.99	1.03	0.7	1.78M
May 29, 2026	0.82	0.82	0.82	0.83	0.75	887,212
May 28, 2026	0.75	0.79	0.79	0.84	0.71	1.81M
May 27, 2026	0.67	0.77	0.77	0.79	0.55	3.78M
May 26, 2026	0.59	0.68	0.68	0.75	0.51	6.65M
May 22, 2026	0.59	0.53	0.53	0.59	0.47	5.78M
May 21, 2026	0.57	0.58	0.58	0.59	0.51	5.73M
May 20, 2026	0.6	0.55	0.55	0.6	0.5	1.69M
May 19, 2026	0.65	0.61	0.61	0.65	0.51	7.47M
May 18, 2026	0.74	0.7	0.7	0.77	0.68	300,692
May 15, 2026	0.89	0.73	0.73	0.93	0.72	371,976
May 14, 2026	0.9	0.82	0.82	1.03	0.8	220,123
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