Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharecare Inc Cl A (NQ: SHCR )

0.8100 +0.0669 (+9.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 6.220 6.359 5.990 6.330 654,331 +0.05(+0.80%)
Nov 29, 2021 6.420 6.540 6.050 6.280 684,442 -0.03(-0.48%)
Nov 26, 2021 6.190 6.500 6.180 6.310 600,654 +0.05(+0.80%)
Nov 24, 2021 6.070 6.320 5.850 6.260 957,750 +0.35(+5.92%)
Nov 23, 2021 6.250 6.250 5.720 5.910 1,054,476 -0.30(-4.83%)
Nov 22, 2021 6.690 6.922 6.180 6.210 871,099 -0.51(-7.59%)
Nov 19, 2021 6.865 6.865 6.520 6.720 678,298 -0.05(-0.74%)
Nov 18, 2021 6.970 6.870 6.750 6.770 979,277 -0.32(-4.51%)
Nov 17, 2021 7.590 7.585 6.970 7.090 718,840 -0.27(-3.67%)
Nov 16, 2021 7.410 7.490 7.170 7.360 731,317 -0.07(-0.94%)
Nov 15, 2021 7.700 7.750 7.310 7.430 588,824 -0.34(-4.38%)
Nov 12, 2021 8.270 8.400 7.610 7.770 868,950 -0.49(-5.93%)
Nov 11, 2021 7.970 8.540 7.750 8.260 1,092,643 +0.34(+4.29%)
Nov 10, 2021 7.490 7.920 2,757,731 +0.70(+9.70%)
Nov 09, 2021 7.140 7.235 6.890 7.220 945,001 +0.09(+1.26%)
Nov 08, 2021 7.270 7.340 7.070 7.130 605,187 -0.08(-1.11%)
Nov 05, 2021 7.390 7.400 7.050 7.210 613,534 -0.13(-1.77%)
Nov 04, 2021 7.520 7.610 7.210 7.340 496,057 -0.09(-1.21%)
Nov 03, 2021 7.220 7.710 7.060 7.430 621,022 +0.25(+3.48%)
Nov 02, 2021 7.410 7.569 7.050 7.180 680,517 -0.24(-3.23%)
Nov 01, 2021 7.390 7.470 7.180 7.420 446,751 +0.00(+0.00%)
Oct 29, 2021 7.110 7.950 6.960 7.420 1,525,839 +0.28(+3.92%)
Oct 28, 2021 6.910 7.140 802,189 +0.23(+3.33%)
Oct 27, 2021 7.270 7.230 6.710 6.910 700,344 -0.40(-5.47%)
Oct 26, 2021 7.670 7.310 752,625 -0.35(-4.57%)
Oct 25, 2021 7.600 7.660 2,298,251 +0.56(+7.89%)
Oct 22, 2021 7.040 7.170 6.950 7.100 483,231 +0.00(+0.00%)
Oct 21, 2021 7.210 7.245 6.910 7.100 465,046 -0.11(-1.53%)
Oct 20, 2021 6.900 7.250 6.750 7.210 575,126 +0.37(+5.41%)
Oct 19, 2021 6.950 6.950 6.640 6.840 445,310 -0.14(-2.01%)
Oct 18, 2021 6.800 6.980 6.550 6.980 574,267 +0.15(+2.20%)
Oct 15, 2021 7.000 7.020 6.680 6.830 716,222 -0.07(-1.01%)
Oct 14, 2021 7.140 7.220 6.870 6.900 816,377 -0.13(-1.85%)
Oct 13, 2021 7.240 7.250 6.920 7.030 569,993 -0.14(-1.95%)
Oct 12, 2021 7.210 7.410 7.020 7.170 944,329 -0.05(-0.69%)
Oct 11, 2021 7.680 7.700 7.200 7.220 762,313 -0.29(-3.80%)
Oct 08, 2021 8.295 8.330 7.480 7.505 1,615,513 -0.82(-9.80%)
Oct 07, 2021 8.030 8.460 7.810 8.320 1,317,521 +0.49(+6.26%)
Oct 06, 2021 7.550 7.900 7.520 7.830 332,699 +0.20(+2.62%)
Oct 05, 2021 7.330 7.630 7.230 7.630 557,771 +0.22(+2.97%)
Oct 04, 2021 7.920 7.995 7.310 7.410 625,854 -0.61(-7.61%)
Oct 01, 2021 8.255 8.255 7.550 8.020 668,725 -0.21(-2.55%)
Sep 30, 2021 7.710 8.840 7.440 8.230 1,449,133 +0.71(+9.44%)
Sep 29, 2021 7.710 7.820 7.350 7.520 220,255 -0.04(-0.53%)
Sep 28, 2021 8.090 8.149 7.520 7.560 727,714 -0.63(-7.69%)
Sep 27, 2021 8.600 8.754 8.010 8.190 590,381 -0.41(-4.77%)
Sep 24, 2021 8.750 8.870 8.500 8.600 332,125 -0.17(-1.94%)
Sep 23, 2021 8.560 8.840 8.320 8.770 659,948 +0.34(+4.03%)
Sep 22, 2021 8.470 8.670 8.250 8.430 613,712 -0.02(-0.24%)
Sep 21, 2021 9.050 9.048 8.380 8.450 328,891 -0.32(-3.65%)
Sep 20, 2021 8.550 9.030 8.370 8.770 918,990 -0.24(-2.66%)
Sep 17, 2021 8.700 9.200 8.510 9.010 17,937,696 +0.29(+3.33%)
Sep 16, 2021 8.300 8.940 8.270 8.720 1,458,377 +0.25(+2.95%)
Sep 15, 2021 8.100 8.540 7.930 8.470 1,456,027 +0.45(+5.61%)
Sep 14, 2021 8.110 8.330 7.980 8.020 1,380,969 -0.13(-1.60%)
Sep 13, 2021 7.960 8.290 7.480 8.150 1,857,620 +0.13(+1.62%)
Sep 10, 2021 7.360 8.140 7.353 8.020 2,441,425 +0.54(+7.22%)
Sep 09, 2021 6.810 7.800 6.810 7.480 2,736,381 +0.65(+9.52%)
Sep 08, 2021 7.310 7.340 6.790 6.830 2,639,796 -0.34(-4.70%)
Sep 07, 2021 9.150 9.200 6.930 7.167 5,474,262 -1.98(-21.67%)
Sep 03, 2021 8.880 9.280 8.510 9.150 2,018,003 +0.56(+6.52%)
Sep 02, 2021 7.920 8.690 7.830 8.590 1,487,713 +0.64(+8.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.