ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SunCar Technology Group Inc. - Ordinary Shares (NQ:SDA)

2.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 2.120 2.120 2.000 2.020 65,112 -0.09(-4.27%)
Jan 16, 2026 2.060 2.125 2.053 2.110 31,022 +0.02(+0.96%)
Jan 15, 2026 2.140 2.140 2.090 2.090 26,840 +0.01(+0.48%)
Jan 14, 2026 2.090 2.140 2.035 2.080 41,314 -0.06(-2.80%)
Jan 13, 2026 2.140 2.145 2.080 2.140 16,124 +0.01(+0.47%)
Jan 12, 2026 2.110 2.130 2.080 2.130 22,391 +0.01(+0.47%)
Jan 09, 2026 2.110 2.130 2.075 2.120 25,722 +0.01(+0.47%)
Jan 08, 2026 2.070 2.140 2.060 2.110 30,687 +0.01(+0.48%)
Jan 07, 2026 2.130 2.130 2.060 2.100 21,494 +0.01(+0.48%)
Jan 06, 2026 2.100 2.148 2.020 2.090 42,278 -0.01(-0.48%)
Jan 05, 2026 2.070 2.110 2.040 2.100 44,878 +0.04(+1.94%)
Jan 02, 2026 2.000 2.110 1.981 2.060 49,988 +0.04(+1.98%)
Dec 31, 2025 2.030 2.040 1.960 2.020 63,320 +0.00(+0.00%)
Dec 30, 2025 2.050 2.070 2.010 2.020 29,034 -0.02(-0.98%)
Dec 29, 2025 2.080 2.170 2.015 2.040 27,002 -0.02(-0.98%)
Dec 26, 2025 2.070 2.140 2.030 2.060 60,401 -0.02(-0.96%)
Dec 24, 2025 2.060 2.100 2.060 2.080 23,775 +0.00(+0.00%)
Dec 23, 2025 2.070 2.090 2.030 2.080 38,575 +0.01(+0.48%)
Dec 22, 2025 2.080 2.088 2.020 2.070 53,758 +0.02(+0.98%)
Dec 19, 2025 2.090 2.090 1.980 2.050 76,749 -0.03(-1.44%)
Dec 18, 2025 2.020 2.090 1.990 2.080 53,953 +0.07(+3.48%)
Dec 17, 2025 1.990 2.013 1.900 2.010 57,219 +0.01(+0.50%)
Dec 16, 2025 1.930 2.010 1.900 2.000 59,475 +0.15(+8.11%)
Dec 15, 2025 1.900 2.000 1.820 1.850 153,451 +0.01(+0.54%)
Dec 12, 2025 1.900 1.919 1.840 1.840 47,535 -0.05(-2.65%)
Dec 11, 2025 1.960 1.960 1.830 1.890 84,614 -0.06(-3.03%)
Dec 10, 2025 2.000 2.000 1.850 1.949 126,557 +0.09(+4.79%)
Dec 09, 2025 2.000 2.020 1.850 1.860 143,734 -0.14(-7.00%)
Dec 08, 2025 2.070 2.070 1.975 2.000 74,014 -0.04(-1.96%)
Dec 05, 2025 2.070 2.080 2.040 2.040 49,628 -0.02(-0.97%)
Dec 04, 2025 2.110 2.110 2.010 2.060 76,886 +0.01(+0.49%)
Dec 03, 2025 2.130 2.180 2.040 2.050 45,403 +0.00(+0.00%)
Dec 02, 2025 2.060 2.100 2.012 2.050 86,805 -0.06(-2.84%)
Dec 01, 2025 2.190 2.200 2.020 2.110 70,028 +0.01(+0.48%)
Nov 28, 2025 2.100 2.170 2.060 2.100 29,182 +0.00(+0.00%)
Nov 26, 2025 2.000 2.130 1.930 2.100 123,051 +0.08(+3.96%)
Nov 25, 2025 1.870 2.020 1.840 2.020 79,978 +0.17(+9.19%)
Nov 24, 2025 1.900 1.900 1.790 1.850 52,963 +0.03(+1.65%)
Nov 21, 2025 1.820 1.920 1.800 1.820 67,036 +0.00(+0.00%)
Nov 20, 2025 1.870 1.870 1.790 1.820 78,289 +0.00(+0.00%)
Nov 19, 2025 1.820 1.842 1.790 1.820 64,899 +0.01(+0.55%)
Nov 18, 2025 1.800 1.840 1.780 1.810 82,384 -0.02(-1.09%)
Nov 17, 2025 1.800 1.840 1.740 1.830 66,818 +0.02(+1.10%)
Nov 14, 2025 1.870 1.909 1.540 1.810 215,988 -0.10(-5.24%)
Nov 13, 2025 1.880 1.950 1.840 1.910 100,637 +0.05(+2.69%)
Nov 12, 2025 1.900 1.958 1.840 1.860 144,084 -0.05(-2.62%)
Nov 11, 2025 1.910 1.970 1.860 1.910 79,513 -0.01(-0.52%)
Nov 10, 2025 1.960 1.998 1.880 1.920 133,070 -0.04(-2.04%)
Nov 07, 2025 2.010 2.010 1.850 1.960 72,183 +0.01(+0.51%)
Nov 06, 2025 1.930 2.030 1.890 1.950 172,544 +0.06(+3.17%)
Nov 05, 2025 1.880 1.890 1.840 1.890 27,753 +0.03(+1.61%)
Nov 04, 2025 1.850 1.909 1.840 1.860 83,467 -0.04(-2.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.