MetaCap

SunCar Technology Group Stock Price History

NASDAQ: SDAConsumer DiscretionaryAutomotive AftermarketUSD

0.4571+0.0455 (+11.05%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

SDA price history at a glance

The price history for SunCar Technology Group (SDA) on this page begins on April 12, 2021, when the stock closed at $9.80; it most recently closed at $0.4571 on October 5, 2026. The highest price in this record is $45.73, reached on May 29, 2023; the latest close is 99.0% below that peak. Across the 4 complete calendar years in the table, SDA finished higher in 2 and lower in 2. Its best year was 2024 (+10.5%) and its worst was 2025 (-77.4%).

Over roughly 5 years the share price changed -95.3%, a -42.8% compound annual price return (excluding dividends). In the last 12 months alone, SDA has lost 82.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$45.73
Date of high
May 29, 2023
Low since 2021
$0.388
Date of low
Oct 5, 2026
52-week high
$2.70
52-week low
$0.388
IPO year
2021
Last close
$0.4203

SDA returns

1 week

-2.48%

1 month

-14.75%

3 months

-55.33%

6 months

-75.28%

Year to date

-79.19%

1 year

-82.04%

3 years

-95.54%

5 years

-95.75%

SDA price return, excluding dividends.

SDA annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.4571-77.81%
20252.06-77.41%
20249.12+10.55%
20238.25-20.29%
202210.35+4.33%
2021*9.92+1.22%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

SDA daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.40180.430.40110.4203+2.19%
0.40010.41970.400.4113+1.31%
0.400.410.3960.406-0.49%
0.420.420.3880.408-4.90%
0.430.4450.410.429-0.46%
0.450.470.430.431-3.15%
0.450.470.420.445-1.55%
0.480.4880.4520.452-9.96%
0.5240.5260.4890.502-4.20%
0.4480.540.4480.524+9.85%
0.4250.4870.420.477+6.95%
0.4240.460.420.446-8.98%
0.470.500.4590.49+1.03%
0.4770.5050.460.485-0.41%
0.490.5110.4310.487-1.22%
0.4970.5190.4750.493+0.61%
0.520.530.4820.49-6.49%
0.550.5990.5110.524-8.71%
0.5370.5810.5250.574+4.55%
0.550.590.5350.549-9.85%
0.5920.6470.5180.609+1.50%
0.440.6240.4220.60+21.70%
0.5740.6170.430.493-14.56%
0.580.640.5650.577-2.70%
0.6410.7150.5860.593-10.29%
0.670.700.6320.661+0.15%
0.7140.7150.660.66-7.43%
0.6850.730.6630.713+3.18%
0.720.730.600.691-5.34%
0.710.7380.710.73+3.84%
0.700.7260.700.703-3.17%
0.7380.740.720.726+3.71%
0.7050.7380.6930.70-5.28%
0.6940.7520.6820.739+2.64%
0.710.7520.6910.72-0.96%
0.7350.760.720.727+0.97%
0.760.7610.720.72-5.39%
0.760.780.760.7610.00%
0.740.800.740.761+1.33%
0.770.7950.7410.751-3.72%
0.7710.800.7710.78-2.62%
0.800.850.800.801+0.13%
0.8030.870.770.80-5.88%
0.770.850.760.85+7.73%
0.7950.800.750.789-1.74%
0.7840.810.760.803+2.42%
0.7780.810.750.784+2.35%
0.770.7940.7510.766+1.19%
0.7690.850.750.757-3.20%
0.750.8540.750.782+1.16%
0.7640.800.720.773-0.13%
0.760.820.7450.774+3.20%
0.7410.820.740.75-0.66%
0.770.810.730.755-1.95%
0.790.820.750.77-2.41%
0.810.820.780.789+1.15%
0.830.830.7620.78-4.65%
0.810.8250.790.818-0.61%
0.8070.8370.800.823+1.86%
0.8210.8410.8020.808-3.58%
0.850.9050.820.838-2.33%
0.8590.900.830.858+4.00%
0.890.940.8180.825-9.93%
0.9580.970.900.916-2.66%
0.920.9580.900.941+4.56%
0.9420.960.900.90-1.10%
0.8810.940.850.91+1.11%
0.8280.900.790.90+10.43%
0.8310.900.8120.815-2.04%
0.8070.880.7910.832+3.10%
0.820.840.760.807+1.00%
0.8120.860.760.799+1.14%
0.7520.8040.7310.79+5.05%
0.770.7890.750.752-3.59%
0.790.8690.780.78+1.43%
0.7490.7980.730.769-1.41%
0.770.8070.730.78+1.30%
0.8460.8620.750.77-4.94%
0.790.920.7730.81+5.74%
0.790.810.760.766-1.03%
0.750.820.7370.774+7.50%
0.810.830.720.72-7.69%
0.950.950.770.78-20.41%
1.111.110.9590.98-10.91%
1.111.201.011.10-3.51%
1.161.201.061.14-0.87%
1.331.371.101.15-14.18%
1.401.411.221.34-2.90%
1.281.401.151.38+12.20%
1.041.481.021.23+24.87%
0.8161.030.700.985+20.71%
0.8170.830.750.816+3.29%
0.750.840.710.79+2.60%
0.6720.790.5510.77+13.91%
0.5890.7490.510.676+28.52%
0.590.590.470.526-9.31%
0.570.5890.510.58+5.65%
0.5990.600.5030.549-10.00%
0.6480.650.5120.61-12.86%
0.740.770.6750.70-4.11%
0.890.9250.7160.73-10.65%
0.901.030.800.817-7.16%
0.960.990.8640.88-7.27%
1.031.030.9070.949-6.96%
1.061.071.011.02-3.77%
1.071.091.031.06-0.93%
1.051.151.051.070.00%
1.141.151.051.07-5.31%
1.211.211.031.13-6.61%
1.231.241.201.21-0.82%
1.371.371.201.22-0.81%
1.271.361.211.23+1.65%
1.371.451.151.21-14.49%
1.441.471.361.42-0.35%
1.451.501.371.42-1.39%
1.521.571.441.44-3.36%
1.561.581.471.49-5.70%
1.631.631.571.58-1.86%
1.661.661.601.61-3.01%
1.661.671.601.66-0.60%
1.681.691.631.67-0.60%
1.691.711.661.68+0.60%
1.671.711.661.67-1.76%
1.651.721.651.70+1.80%
1.681.721.651.67-1.76%
1.661.711.651.700.00%
1.631.711.601.70+2.41%
1.611.751.601.66+2.47%
1.671.711.571.62-3.57%
1.751.761.611.68-4.55%
1.631.781.601.76+4.76%
1.661.991.571.68-1.18%
1.801.821.671.70-4.49%
1.691.811.621.78+5.95%
1.781.781.651.68-4.00%
1.751.841.711.75-1.69%
1.791.811.711.78-2.20%
1.791.831.791.820.00%
1.741.841.741.82+4.00%
1.841.841.701.75-2.23%
1.831.841.781.79+0.56%
1.821.851.771.78-2.20%
1.801.861.781.82+0.55%
1.921.921.801.810.00%
1.891.981.721.81-7.18%
1.982.021.821.95-2.01%
1.942.051.891.99+3.11%
2.102.131.911.93-3.98%
2.272.331.912.01-12.61%
1.852.341.832.30+22.34%
1.941.941.781.88-4.08%
1.901.971.771.96+3.16%
1.922.011.751.90-1.55%
2.252.271.911.93-14.60%
2.322.452.242.26-3.42%
2.362.442.312.34-2.09%
2.372.422.302.39+1.70%
2.352.402.282.35+2.17%
2.262.402.172.30+1.77%
2.042.302.022.26+9.71%
2.052.102.022.06-0.48%
1.992.071.992.07+2.99%
2.022.071.982.01-0.99%
2.042.061.962.03+1.50%
2.012.071.962.00-0.99%
2.052.081.962.02-1.46%
1.962.061.852.05+7.33%
1.971.991.861.91+1.06%
1.871.951.851.89+0.53%
1.982.021.861.88-2.59%
1.951.991.871.93-1.03%
2.002.001.921.95-0.51%
1.961.991.951.96-1.01%
2.052.091.961.98-1.00%
2.092.091.962.00-0.50%
2.092.091.972.01+2.03%
2.052.061.951.97-1.99%
2.072.111.992.01-1.47%
2.062.072.012.04-0.97%
2.082.122.032.06+1.48%
2.072.082.012.03+0.50%
2.122.122.002.02-4.27%
2.062.132.052.11+0.96%
2.142.142.092.09+0.48%
2.092.142.042.08-2.80%
2.142.152.082.14+0.47%
2.112.132.082.13+0.47%
2.112.132.082.12+0.47%
2.072.142.062.11+0.48%
2.132.132.062.10+0.48%
2.102.152.022.09-0.48%
2.072.112.042.10+1.94%
2.002.111.982.06+1.98%
2.032.041.962.020.00%
2.052.072.012.02-0.98%
2.082.172.022.04-0.97%
2.072.142.032.06-0.96%
2.062.102.062.080.00%
2.072.092.032.08+0.48%
2.082.092.022.07+0.98%
2.092.091.982.05-1.44%
2.022.091.992.08+3.48%
1.992.011.902.01+0.50%
1.932.011.902.00+8.11%
1.902.001.821.85+0.54%
1.901.921.841.84-2.65%
1.961.961.831.89-3.03%
2.002.001.851.95+4.78%
2.002.021.851.86-7.00%
2.072.071.982.00-1.96%
2.072.082.042.04-0.97%
2.112.112.012.06+0.49%
2.132.182.042.050.00%
2.062.102.012.05-2.84%
2.192.202.022.11+0.48%
2.102.172.062.100.00%
2.002.131.932.10+3.96%
1.872.021.842.02+9.19%
1.901.901.791.85+1.65%
1.821.921.801.820.00%
1.871.871.791.820.00%
1.821.841.791.82+0.55%
1.801.841.781.81-1.09%
1.801.841.741.83+1.10%
1.871.911.541.81-5.24%
1.881.951.841.91+2.69%
1.901.961.841.86-2.62%
1.911.971.861.91-0.52%
1.962.001.881.92-2.04%
2.012.011.851.96+0.51%
1.932.031.891.95+3.17%
1.881.891.841.89+1.61%
1.851.911.841.86-2.11%
1.901.921.841.90+0.53%
1.932.021.851.89-4.55%
2.202.201.901.98-5.71%
2.002.701.962.10+0.96%
2.062.181.782.08+11.23%
1.932.091.871.87-5.08%
1.942.001.911.97+1.03%
1.912.001.861.95+2.63%
1.972.011.871.90-5.47%
2.062.071.952.01-1.47%
2.102.152.002.04-0.97%
2.012.432.012.06+8.42%
2.052.101.871.90-3.06%
2.102.131.921.96-7.98%
2.152.182.102.13-2.74%
2.152.262.122.19+1.39%
2.322.402.102.16-7.30%
2.342.402.272.33-0.43%
2.422.422.292.34—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SDA chart for longer ranges.