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)

1.670 -0.030 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2026 1.670 1.710 1.655 1.670 511,751 -0.03(-1.76%)
Apr 14, 2026 1.650 1.720 1.650 1.700 179,537 +0.03(+1.80%)
Apr 13, 2026 1.680 1.720 1.650 1.670 76,255 -0.03(-1.76%)
Apr 10, 2026 1.660 1.710 1.650 1.700 150,962 +0.00(+0.00%)
Apr 09, 2026 1.630 1.710 1.600 1.700 135,024 +0.04(+2.41%)
Apr 08, 2026 1.610 1.750 1.600 1.660 171,331 +0.04(+2.47%)
Apr 07, 2026 1.670 1.710 1.570 1.620 252,051 -0.06(-3.57%)
Apr 06, 2026 1.750 1.760 1.610 1.680 218,533 -0.08(-4.55%)
Apr 02, 2026 1.630 1.780 1.600 1.760 216,403 +0.08(+4.76%)
Apr 01, 2026 1.660 1.990 1.570 1.680 1,578,380 -0.02(-1.18%)
Mar 31, 2026 1.800 1.820 1.670 1.700 456,734 -0.08(-4.49%)
Mar 30, 2026 1.690 1.810 1.615 1.780 115,735 +0.10(+5.95%)
Mar 27, 2026 1.780 1.780 1.646 1.680 45,097 -0.07(-4.00%)
Mar 26, 2026 1.750 1.840 1.710 1.750 21,801 -0.03(-1.69%)
Mar 25, 2026 1.790 1.810 1.710 1.780 22,197 -0.04(-2.20%)
Mar 24, 2026 1.790 1.830 1.790 1.820 35,866 +0.00(+0.00%)
Mar 23, 2026 1.743 1.840 1.743 1.820 79,360 +0.07(+4.00%)
Mar 20, 2026 1.843 1.843 1.700 1.750 170,742 -0.04(-2.23%)
Mar 19, 2026 1.830 1.836 1.775 1.790 53,090 +0.01(+0.56%)
Mar 18, 2026 1.820 1.845 1.770 1.780 70,933 -0.04(-2.20%)
Mar 17, 2026 1.800 1.860 1.775 1.820 165,864 +0.01(+0.55%)
Mar 16, 2026 1.920 1.920 1.800 1.810 305,680 +0.00(+0.00%)
Mar 13, 2026 1.890 1.980 1.720 1.810 848,518 -0.14(-7.18%)
Mar 12, 2026 1.980 2.020 1.820 1.950 264,188 -0.04(-2.01%)
Mar 11, 2026 1.940 2.050 1.890 1.990 105,636 +0.06(+3.11%)
Mar 10, 2026 2.100 2.130 1.910 1.930 270,701 -0.08(-3.98%)
Mar 09, 2026 2.270 2.330 1.911 2.010 908,193 -0.29(-12.61%)
Mar 06, 2026 1.850 2.340 1.830 2.300 500,542 +0.42(+22.34%)
Mar 05, 2026 1.940 1.940 1.780 1.880 2,296,804 -0.08(-4.08%)
Mar 04, 2026 1.900 1.970 1.770 1.960 732,484 +0.06(+3.16%)
Mar 03, 2026 1.920 2.010 1.750 1.900 597,548 -0.03(-1.55%)
Mar 02, 2026 2.250 2.270 1.910 1.930 461,709 -0.33(-14.60%)
Feb 27, 2026 2.320 2.450 2.240 2.260 745,465 -0.08(-3.42%)
Feb 26, 2026 2.360 2.440 2.310 2.340 581,571 -0.05(-2.09%)
Feb 25, 2026 2.370 2.415 2.300 2.390 740,387 +0.04(+1.70%)
Feb 24, 2026 2.350 2.400 2.281 2.350 98,106 +0.05(+2.17%)
Feb 23, 2026 2.260 2.400 2.170 2.300 205,034 +0.04(+1.77%)
Feb 20, 2026 2.040 2.300 2.020 2.260 570,164 +0.20(+9.71%)
Feb 19, 2026 2.050 2.100 2.020 2.060 573,617 -0.01(-0.48%)
Feb 18, 2026 1.990 2.070 1.990 2.070 256,155 +0.06(+2.99%)
Feb 17, 2026 2.020 2.070 1.980 2.010 523,162 -0.02(-0.99%)
Feb 13, 2026 2.040 2.060 1.960 2.030 431,356 +0.03(+1.50%)
Feb 12, 2026 2.010 2.070 1.960 2.000 365,767 -0.02(-0.99%)
Feb 11, 2026 2.050 2.080 1.955 2.020 240,504 -0.03(-1.46%)
Feb 10, 2026 1.960 2.055 1.850 2.050 216,645 +0.14(+7.33%)
Feb 09, 2026 1.970 1.985 1.860 1.910 148,235 +0.02(+1.06%)
Feb 06, 2026 1.870 1.950 1.850 1.890 80,360 +0.01(+0.53%)
Feb 05, 2026 1.980 2.020 1.860 1.880 34,068 -0.05(-2.59%)
Feb 04, 2026 1.950 1.990 1.870 1.930 19,094 -0.02(-1.03%)
Feb 03, 2026 2.001 2.001 1.920 1.950 21,757 -0.01(-0.51%)
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.