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

Sharecare Inc Cl A (NQ: SHCR )

0.8558 +0.0715 (+9.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.