SunCar Technology Group Inc.
SDANASDAQConsumer Cyclical● Active
$1.14
$-0.01(-0.87%)
Market Cap$116290666
P/E Ratio—
52W High$3.08
52W Low$0.47
SunCar Technology Group Inc.（SDA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sda · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.73
Jun 1, 2023
-97.5% from here
5-Year Low5Y
$0.4700
May 22, 2026
+142.6% from low
IPO Priceadj.
$9.80
Apr 16, 2021
-88.4% since IPO
1 Year Ago
$2.67
Jun 9, 2025
-57.3% in 1Y
5 Years Ago
$9.84
Jun 9, 2021
-88.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SDA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.16 | $1.20 | $1.06 | $1.14 | $1.14 | 341K | -1.72% |
| Jun 5, 2026 | $1.33 | $1.37 | $1.10 | $1.15 | $1.15 | 893K | -13.53% |
| Jun 4, 2026 | $1.40 | $1.41 | $1.22 | $1.34 | $1.34 | 790K | -4.29% |
| Jun 3, 2026 | $1.28 | $1.40 | $1.15 | $1.38 | $1.38 | 1.6M | +7.81% |
| Jun 2, 2026 | $1.04 | $1.48 | $1.02 | $1.23 | $1.23 | 5.1M | +18.27% |
| Jun 1, 2026 | $0.82 | $1.03 | $0.70 | $0.99 | $0.99 | 1.8M | +20.71% |
| May 29, 2026 | $0.82 | $0.83 | $0.75 | $0.82 | $0.82 | 908K | -0.13% |
| May 28, 2026 | $0.75 | $0.84 | $0.71 | $0.79 | $0.79 | 1.8M | +5.33% |
| May 27, 2026 | $0.67 | $0.79 | $0.55 | $0.77 | $0.77 | 3.8M | +14.53% |
| May 26, 2026 | $0.59 | $0.75 | $0.51 | $0.68 | $0.68 | 6.7M | +14.77% |
| May 22, 2026 | $0.59 | $0.59 | $0.47 | $0.53 | $0.53 | 5.8M | -10.90% |
| May 21, 2026 | $0.57 | $0.59 | $0.51 | $0.58 | $0.58 | 6.7M | +1.81% |
| May 20, 2026 | $0.60 | $0.60 | $0.50 | $0.55 | $0.55 | 1.7M | -8.35% |
| May 19, 2026 | $0.65 | $0.65 | $0.51 | $0.61 | $0.61 | 7.5M | -5.81% |
| May 18, 2026 | $0.74 | $0.77 | $0.68 | $0.70 | $0.70 | 301K | -5.44% |
| May 15, 2026 | $0.89 | $0.93 | $0.72 | $0.73 | $0.73 | 374K | -17.93% |
| May 14, 2026 | $0.90 | $1.03 | $0.80 | $0.82 | $0.82 | 220K | -9.18% |
| May 13, 2026 | $0.96 | $0.99 | $0.86 | $0.88 | $0.88 | 109K | -8.33% |
| May 12, 2026 | $1.03 | $1.03 | $0.91 | $0.95 | $0.95 | 272K | -7.83% |
| May 11, 2026 | $1.06 | $1.07 | $1.01 | $1.02 | $1.02 | 150K | -3.77% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SDA
Jan 1 → Dec 31 · 6 years2026-43.0%$2.00 → $1.14
-43.0%
2025-78.4%$9.35 → $2.02
-78.4%
2024+19.4%$8.08 → $9.65
+19.4%
2023-20.3%$10.35 → $8.25
-20.3%
2022+3.9%$9.96 → $10.35
+3.9%
2021+0.8%$9.84 → $9.92
+0.8%
Best Year2024 · +19.4%
Worst Year2025 · -78.4%
Positive Years3 / 6
Avg Annual Return-19.6%
6Y Total Return-88.4%
6Y CAGR~-30.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in SDA?
If you invested $1,000 in SDA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$116
Total Return-88.4%
CAGR~-35.0% / yr
Profit$-884
Based on Apr 16, 2021 · $9.80Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
SunCar Technology Group Inc.（SDA）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SDA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SDA 历史股价FMP 日线复权 OHLCV