Skip to main content

Sharecare Inc Cl A (NQ: SHCR )

0.8735 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 1.580 1.630 1.530 1.580 1,380,974 -0.03(-1.86%)
Jun 29, 2022 1.670 1.700 1.580 1.610 1,791,135 -0.07(-4.17%)
Jun 28, 2022 1.750 1.830 1.670 1.680 1,267,859 -0.08(-4.55%)
Jun 27, 2022 1.920 1.920 1.720 1.760 2,197,942 -0.16(-8.33%)
Jun 24, 2022 1.960 2.045 1.880 1.920 9,192,297 -0.03(-1.54%)
Jun 23, 2022 1.840 1.970 1.830 1.950 1,582,933 +0.07(+3.72%)
Jun 22, 2022 1.930 2.050 1.850 1.880 3,254,681 -0.09(-4.57%)
Jun 21, 2022 2.020 2.150 1.940 1.970 3,399,680 -0.04(-1.99%)
Jun 17, 2022 1.960 2.125 1.960 2.010 4,354,100 +0.03(+1.52%)
Jun 16, 2022 1.960 2.090 1.930 1.980 3,681,211 -0.10(-4.81%)
Jun 15, 2022 1.950 2.120 1.900 2.080 4,143,180 +0.14(+7.22%)
Jun 14, 2022 1.950 1.959 1.820 1.940 1,802,777 +0.12(+6.59%)
Jun 13, 2022 2.090 2.090 1.775 1.820 2,466,706 -0.28(-13.33%)
Jun 10, 2022 2.200 2.240 2.050 2.100 1,570,930 -0.13(-5.83%)
Jun 09, 2022 2.620 2.620 2.230 2.230 2,346,450 -0.35(-13.57%)
Jun 08, 2022 2.530 2.830 2.530 2.580 2,571,499 +0.00(+0.00%)
Jun 07, 2022 2.470 2.630 2.345 2.580 3,505,244 +0.03(+1.18%)
Jun 06, 2022 3.110 3.110 2.365 2.550 5,778,006 -0.51(-16.67%)
Jun 03, 2022 3.090 3.155 3.020 3.060 1,742,453 -0.11(-3.47%)
Jun 02, 2022 2.820 3.199 2.800 3.170 2,448,401 +0.34(+12.01%)
Jun 01, 2022 2.840 2.935 2.740 2.830 1,545,236 +0.04(+1.43%)
May 31, 2022 2.770 2.950 2.760 2.790 2,398,666 -0.02(-0.71%)
May 27, 2022 2.640 2.830 2.640 2.810 1,093,947 +0.19(+7.25%)
May 26, 2022 2.570 2.670 2.560 2.620 925,388 +0.03(+1.16%)
May 25, 2022 2.640 2.660 2.460 2.590 1,403,188 -0.07(-2.63%)
May 24, 2022 2.660 2.735 2.580 2.660 1,039,235 -0.03(-1.12%)
May 23, 2022 2.690 2.750 2.575 2.690 912,292 -0.01(-0.37%)
May 20, 2022 2.770 2.850 2.660 2.700 1,017,550 -0.06(-2.17%)
May 19, 2022 2.650 2.780 2.620 2.760 1,215,555 +0.07(+2.60%)
May 18, 2022 2.720 2.875 2.640 2.690 1,182,411 -0.07(-2.54%)
May 17, 2022 2.750 2.800 2.580 2.760 1,211,963 +0.07(+2.60%)
May 16, 2022 2.780 2.900 2.660 2.690 1,597,442 -0.05(-1.82%)
May 13, 2022 2.400 2.790 2.380 2.740 3,882,405 +0.38(+16.10%)
May 12, 2022 2.380 2.400 1.990 2.360 3,115,030 +0.40(+20.41%)
May 11, 2022 2.020 2.170 1.900 1.960 2,496,467 -0.11(-5.31%)
May 10, 2022 2.460 2.580 2.050 2.070 2,220,041 -0.41(-16.53%)
May 09, 2022 2.500 2.615 2.433 2.480 1,706,063 -0.10(-3.88%)
May 06, 2022 2.670 2.689 2.465 2.580 1,539,701 -0.10(-3.73%)
May 05, 2022 2.790 2.860 2.635 2.680 1,153,343 -0.14(-4.96%)
May 04, 2022 2.790 2.860 2.650 2.820 1,713,655 +0.08(+2.92%)
May 03, 2022 2.870 2.940 2.710 2.740 1,057,633 -0.14(-4.86%)
May 02, 2022 2.720 2.905 2.640 2.880 1,370,019 +0.14(+5.11%)
Apr 29, 2022 2.800 2.890 2.720 2.740 1,235,922 -0.07(-2.49%)
Apr 28, 2022 2.720 2.820 2.650 2.810 1,515,410 +0.10(+3.69%)
Apr 27, 2022 2.700 2.785 2.660 2.710 1,169,738 -0.01(-0.37%)
Apr 26, 2022 2.840 2.850 2.670 2.720 1,200,596 -0.12(-4.23%)
Apr 25, 2022 2.660 2.870 2.610 2.840 1,603,268 +0.12(+4.41%)
Apr 22, 2022 2.640 2.755 2.580 2.720 1,470,207 +0.07(+2.64%)
Apr 21, 2022 2.760 2.830 2.640 2.650 1,327,602 -0.09(-3.28%)
Apr 20, 2022 2.640 2.760 2.565 2.740 1,994,379 +0.10(+3.79%)
Apr 19, 2022 2.490 2.660 2.435 2.640 1,241,076 +0.11(+4.35%)
Apr 18, 2022 2.600 2.600 2.455 2.530 977,088 -0.07(-2.69%)
Apr 14, 2022 2.600 2.600 2.470 2.600 1,128,048 +0.01(+0.39%)
Apr 13, 2022 2.490 2.670 2.460 2.590 1,725,321 +0.13(+5.28%)
Apr 12, 2022 2.390 2.490 2.330 2.460 1,490,172 +0.08(+3.36%)
Apr 11, 2022 2.240 2.410 2.190 2.380 1,876,015 +0.09(+3.93%)
Apr 08, 2022 2.370 2.370 2.165 2.290 2,662,926 -0.07(-2.97%)
Apr 07, 2022 2.320 2.390 2.230 2.360 1,228,807 +0.03(+1.29%)
Apr 06, 2022 2.560 2.595 2.330 2.330 1,873,766 -0.28(-10.73%)
Apr 05, 2022 2.590 2.650 2.510 2.610 1,567,383 -0.01(-0.38%)
Apr 04, 2022 2.570 2.650 2.430 2.620 1,865,483 +0.08(+3.15%)
Apr 01, 2022 2.440 2.565 2.210 2.540 4,350,282 +0.07(+2.83%)
Mar 31, 2022 2.750 2.965 2.280 2.470 7,806,633 -0.83(-25.15%)
Mar 30, 2022 3.250 3.430 3.200 3.300 1,127,801 +0.08(+2.48%)
Mar 29, 2022 3.280 3.400 3.180 3.220 1,114,163 -0.05(-1.53%)
Mar 28, 2022 3.310 3.400 3.240 3.270 1,081,068 -0.06(-1.80%)
Mar 25, 2022 3.340 3.370 3.270 3.330 700,565 +0.02(+0.60%)
Mar 24, 2022 3.400 3.420 3.150 3.310 1,039,471 -0.05(-1.49%)
Mar 23, 2022 3.390 3.450 3.360 3.360 1,444,355 -0.08(-2.33%)
Mar 22, 2022 3.090 3.550 3.090 3.440 2,600,364 +0.37(+12.05%)
Mar 21, 2022 3.000 3.120 2.920 3.070 2,212,361 +0.19(+6.60%)
Mar 18, 2022 2.990 3.005 2.840 2.880 1,784,590 -0.06(-2.04%)
Mar 17, 2022 2.840 3.010 2.840 2.940 1,249,543 +0.06(+2.08%)
Mar 16, 2022 2.830 2.940 2.790 2.880 1,799,404 +0.09(+3.23%)
Mar 15, 2022 2.690 2.790 2.675 2.790 613,761 +0.09(+3.33%)
Mar 14, 2022 2.980 2.990 2.680 2.700 910,731 -0.30(-10.00%)
Mar 11, 2022 3.210 3.255 2.990 3.000 1,441,442 -0.19(-5.96%)
Mar 10, 2022 3.160 3.270 3.080 3.190 1,250,933 -0.04(-1.24%)
Mar 09, 2022 3.160 3.330 3.100 3.230 1,890,127 +0.24(+8.03%)
Mar 08, 2022 2.940 3.095 2.880 2.990 1,505,912 +0.03(+1.01%)
Mar 07, 2022 2.770 3.260 2.750 2.960 3,621,130 +0.18(+6.47%)
Mar 04, 2022 2.770 2.880 2.770 2.780 801,461 -0.05(-1.77%)
Mar 03, 2022 2.950 2.960 2.775 2.830 804,007 -0.07(-2.41%)
Mar 02, 2022 2.940 2.950 2.810 2.900 713,417 -0.06(-2.03%)
Mar 01, 2022 3.050 3.125 2.930 2.960 704,909 -0.09(-2.95%)
Feb 28, 2022 3.130 3.265 3.040 3.050 1,457,090 -0.11(-3.48%)
Feb 25, 2022 3.170 3.170 3.060 3.160 1,086,372 +0.05(+1.61%)
Feb 24, 2022 2.790 3.110 2.720 3.110 1,122,561 +0.21(+7.24%)
Feb 23, 2022 2.960 2.995 2.800 2.900 1,233,522 -0.04(-1.36%)
Feb 22, 2022 2.970 3.100 2.920 2.940 822,295 -0.10(-3.29%)
Feb 18, 2022 3.040 0 +0.04(+1.33%)
Feb 17, 2022 3.090 3.170 2.980 3.000 1,040,194 -0.12(-3.85%)
Feb 16, 2022 3.090 3.155 3.010 3.120 888,948 -0.03(-0.95%)
Feb 15, 2022 3.070 3.170 2.980 3.150 1,128,704 +0.06(+1.94%)
Feb 14, 2022 3.120 3.220 3.010 3.090 1,198,326 -0.07(-2.22%)
Feb 11, 2022 3.450 3.470 3.130 3.160 1,393,481 -0.30(-8.67%)
Feb 10, 2022 3.410 3.530 3.340 3.460 1,714,536 +0.02(+0.58%)
Feb 09, 2022 3.600 3.610 3.420 3.440 2,130,400 -0.08(-2.27%)
Feb 08, 2022 3.470 3.595 3.350 3.520 1,060,419 +0.04(+1.15%)
Feb 07, 2022 3.430 3.550 3.400 3.480 1,018,482 +0.06(+1.75%)
Feb 04, 2022 3.250 3.490 3.170 3.420 1,029,648 +0.16(+4.91%)
Feb 03, 2022 3.390 3.240 3.260 710,326 -0.11(-3.26%)
Feb 02, 2022 3.430 3.430 3.270 3.370 1,055,166 -0.03(-0.88%)
Feb 01, 2022 3.460 3.560 3.260 3.400 1,444,980 -0.01(-0.29%)
Jan 31, 2022 3.050 3.410 2,518,264 +0.41(+13.67%)
Jan 28, 2022 2.820 3.010 2.760 3.000 3,809,250 +0.16(+5.63%)
Jan 27, 2022 3.080 3.080 2.810 2.840 1,147,958 -0.14(-4.70%)
Jan 26, 2022 3.150 3.250 2.960 2.980 1,434,468 -0.13(-4.18%)
Jan 25, 2022 3.420 3.420 2.990 3.110 2,440,341 -0.20(-6.04%)
Jan 24, 2022 3.110 3.335 3.010 3.310 1,366,669 +0.14(+4.42%)
Jan 21, 2022 3.200 3.300 3.110 3.170 1,361,507 -0.08(-2.46%)
Jan 20, 2022 3.370 3.525 3.240 3.250 1,945,440 -0.11(-3.27%)
Jan 19, 2022 3.340 3.550 3.280 3.360 1,997,289 +0.05(+1.51%)
Jan 18, 2022 3.520 3.580 3.250 3.310 1,349,035 -0.28(-7.80%)
Jan 14, 2022 3.590 0 -0.14(-3.75%)
Jan 13, 2022 3.830 3.850 3.640 3.730 1,254,348 -0.08(-2.10%)
Jan 12, 2022 4.020 4.140 3.800 3.810 1,527,928 -0.14(-3.54%)
Jan 11, 2022 4.000 4.120 3.930 3.950 853,348 -0.09(-2.23%)
Jan 10, 2022 3.920 4.050 3.765 4.040 1,072,446 +0.09(+2.28%)
Jan 07, 2022 4.100 4.270 3.810 3.950 2,201,572 -0.18(-4.36%)
Jan 06, 2022 4.430 4.430 4.070 4.130 1,154,355 -0.24(-5.49%)
Jan 05, 2022 4.810 4.845 4.350 4.370 1,068,395 -0.43(-8.96%)
Jan 04, 2022 4.910 5.030 4.510 4.800 2,254,304 +0.07(+1.48%)
Jan 03, 2022 4.500 4.900 4.460 4.730 1,985,567 +0.24(+5.35%)
Dec 31, 2021 4.770 4.870 4.460 4.490 2,226,844 -0.35(-7.23%)
Dec 30, 2021 4.540 4.960 4.470 4.840 2,430,798 +0.31(+6.84%)
Dec 29, 2021 4.330 4.640 4.200 4.530 3,029,208 +0.16(+3.66%)
Dec 28, 2021 4.940 4.940 4.150 4.370 6,414,304 -0.63(-12.60%)
Dec 27, 2021 4.880 5.130 4.819 5.000 1,094,116 +0.04(+0.81%)
Dec 23, 2021 4.959 5.085 4.690 4.960 1,319,606 +0.02(+0.40%)
Dec 22, 2021 5.000 5.068 4.730 4.940 1,139,045 -0.01(-0.20%)
Dec 21, 2021 4.820 4.980 4.720 4.950 1,020,640 +0.17(+3.56%)
Dec 20, 2021 4.930 4.970 4.730 4.780 956,772 -0.22(-4.38%)
Dec 17, 2021 4.850 5.120 4.730 4.999 2,458,499 +0.15(+3.07%)
Dec 16, 2021 5.000 5.113 4.810 4.850 803,706 -0.01(-0.21%)
Dec 15, 2021 4.790 4.960 4.630 4.860 1,042,749 +0.07(+1.46%)
Dec 14, 2021 4.680 4.980 4.660 4.790 1,128,599 +0.03(+0.63%)
Dec 13, 2021 4.890 5.010 4.740 4.760 1,028,294 -0.11(-2.26%)
Dec 10, 2021 5.120 5.180 4.850 4.870 714,144 -0.23(-4.51%)
Dec 09, 2021 5.340 5.500 4.940 5.100 1,191,610 -0.38(-6.93%)
Dec 08, 2021 5.370 5.710 5.070 5.480 1,555,674 +0.20(+3.79%)
Dec 07, 2021 5.240 5.600 5.230 5.280 1,032,589 +0.11(+2.13%)
Dec 06, 2021 5.830 5.830 4.910 5.170 2,237,349 -0.67(-11.47%)
Dec 03, 2021 5.740 5.962 5.530 5.840 1,096,669 +0.10(+1.74%)
Dec 02, 2021 5.920 6.110 5.555 5.740 916,517 -0.22(-3.69%)
Dec 01, 2021 6.430 6.490 5.845 5.960 1,341,463 -0.37(-5.85%)
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%)
Sep 01, 2021 7.530 8.080 7.300 7.950 1,172,476 +0.49(+6.57%)
Aug 31, 2021 7.550 7.590 7.240 7.460 1,624,962 +0.06(+0.81%)
Aug 30, 2021 7.610 7.664 7.320 7.400 908,525 -0.11(-1.46%)
Aug 27, 2021 7.370 7.860 7.280 7.510 1,063,242 +0.18(+2.46%)
Aug 26, 2021 7.050 7.510 7.050 7.330 1,136,875 +0.23(+3.24%)
Aug 25, 2021 7.320 7.700 7.070 7.100 819,713 -0.14(-1.93%)
Aug 24, 2021 7.490 7.660 7.020 7.240 1,454,776 -0.25(-3.34%)
Aug 23, 2021 7.000 7.560 6.950 7.490 1,106,316 +0.66(+9.66%)
Aug 20, 2021 6.730 7.000 6.730 6.830 709,436 +0.06(+0.89%)
Aug 19, 2021 6.450 6.950 6.130 6.770 1,328,335 +0.31(+4.80%)
Aug 18, 2021 6.400 6.630 6.280 6.460 1,398,921 +0.15(+2.38%)
Aug 17, 2021 6.290 6.510 5.665 6.310 2,154,450 +0.03(+0.48%)
Aug 16, 2021 6.680 6.980 6.150 6.280 1,203,502 -0.47(-6.96%)
Aug 13, 2021 7.360 7.400 6.700 6.750 1,497,998 -0.67(-9.03%)
Aug 12, 2021 7.310 7.670 6.660 7.420 2,777,985 +0.03(+0.41%)
Aug 11, 2021 7.850 8.090 7.100 7.390 1,403,792 -0.11(-1.47%)
Aug 10, 2021 7.790 7.790 7.080 7.500 1,542,383 -0.16(-2.09%)
Aug 09, 2021 7.200 7.720 6.940 7.660 645,190 +0.50(+6.98%)
Aug 06, 2021 7.280 7.380 6.910 7.160 1,077,138 -0.16(-2.19%)
Aug 05, 2021 6.980 7.390 6.830 7.320 772,213 +0.51(+7.49%)
Aug 04, 2021 7.810 7.920 6.650 6.810 4,206,673 -0.78(-10.28%)
Aug 03, 2021 8.400 8.400 7.530 7.590 1,054,176 -0.76(-9.10%)
Aug 02, 2021 8.300 8.500 7.900 8.350 995,670 +0.29(+3.60%)
Jul 30, 2021 7.200 8.380 7.030 8.060 672,496 +0.64(+8.63%)
Jul 29, 2021 7.020 7.810 7.000 7.420 758,939 +0.32(+4.51%)
Jul 28, 2021 7.070 7.380 6.710 7.100 637,570 +0.54(+8.23%)
Jul 27, 2021 7.040 7.070 6.520 6.560 636,120 -0.61(-8.51%)
Jul 26, 2021 7.450 7.580 6.810 7.170 553,709 -0.29(-3.89%)
Jul 23, 2021 7.300 7.480 6.880 7.460 477,506 +0.15(+2.05%)
Jul 22, 2021 7.090 7.350 6.900 7.310 1,022,284 +0.14(+1.95%)
Jul 21, 2021 6.470 7.330 6.450 7.170 1,780,909 +0.67(+10.31%)
Jul 20, 2021 7.200 7.200 6.400 6.500 943,221 -0.21(-3.13%)
Jul 19, 2021 6.560 6.860 6.370 6.710 810,539 +0.23(+3.55%)
Jul 16, 2021 6.690 6.980 6.410 6.480 384,495 -0.22(-3.28%)
Jul 15, 2021 6.440 6.790 6.390 6.700 386,201 +0.27(+4.20%)
Jul 14, 2021 7.210 7.440 6.350 6.430 1,310,303 -0.72(-10.07%)
Jul 13, 2021 7.430 7.600 7.090 7.150 470,400 -0.20(-2.72%)
Jul 12, 2021 8.150 8.149 7.170 7.350 580,287 -0.42(-5.41%)
Jul 09, 2021 7.530 8.075 7.310 7.770 588,536 +0.34(+4.58%)
Jul 08, 2021 7.860 8.030 7.202 7.430 1,295,529 -0.40(-5.11%)
Jul 07, 2021 9.000 9.144 7.730 7.830 890,067 -0.45(-5.43%)
Jul 06, 2021 9.390 9.432 8.240 8.280 768,885 -1.05(-11.25%)
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.