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

Sharecare Inc Cl A (NQ: SHCR )

0.8525 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2023 1.720 1.775 1.695 1.750 1,375,759 +0.04(+2.34%)
Jun 29, 2023 1.750 1.790 1.680 1.710 1,060,392 -0.04(-2.29%)
Jun 28, 2023 1.720 1.780 1.720 1.750 1,085,778 +0.02(+1.16%)
Jun 27, 2023 1.690 1.740 1.665 1.730 1,018,026 +0.05(+2.98%)
Jun 26, 2023 1.750 1.750 1.680 1.680 902,034 -0.02(-1.18%)
Jun 23, 2023 1.650 1.740 1.650 1.700 3,886,189 +0.01(+0.59%)
Jun 22, 2023 1.660 1.710 1.620 1.690 1,110,218 +0.03(+1.81%)
Jun 21, 2023 1.680 1.695 1.640 1.660 845,434 -0.04(-2.35%)
Jun 20, 2023 1.710 1.720 1.630 1.700 1,089,551 +0.01(+0.59%)
Jun 16, 2023 1.720 1.720 1.640 1.690 2,438,714 -0.02(-1.17%)
Jun 15, 2023 1.640 1.770 1.620 1.710 3,733,157 +0.08(+4.91%)
Jun 14, 2023 1.690 1.705 1.600 1.630 1,025,003 -0.05(-2.98%)
Jun 13, 2023 1.580 1.690 1.580 1.680 2,094,532 +0.10(+6.33%)
Jun 12, 2023 1.580 1.630 1.565 1.580 941,713 -0.01(-0.63%)
Jun 09, 2023 1.600 1.650 1.580 1.590 555,210 -0.04(-2.45%)
Jun 08, 2023 1.650 1.655 1.530 1.630 1,219,776 -0.02(-1.21%)
Jun 07, 2023 1.650 1.690 1.630 1.650 3,019,102 +0.00(+0.00%)
Jun 06, 2023 1.630 1.665 1.610 1.650 4,009,882 +0.01(+0.61%)
Jun 05, 2023 1.670 1.695 1.620 1.640 1,351,795 -0.04(-2.38%)
Jun 02, 2023 1.620 1.700 1.590 1.680 4,478,276 +0.09(+5.66%)
Jun 01, 2023 1.510 1.610 1.470 1.590 6,054,742 +0.10(+6.71%)
May 31, 2023 1.470 1.520 1.380 1.490 10,448,505 +0.05(+3.47%)
May 30, 2023 1.430 1.450 1.390 1.440 791,251 +0.00(+0.00%)
May 26, 2023 1.410 1.460 1.400 1.440 796,878 +0.01(+0.70%)
May 25, 2023 1.420 1.450 1.355 1.430 1,120,546 +0.00(+0.00%)
May 24, 2023 1.410 1.450 1.390 1.430 672,907 +0.02(+1.42%)
May 23, 2023 1.430 1.475 1.405 1.410 865,066 -0.03(-2.08%)
May 22, 2023 1.380 1.450 1.355 1.440 849,076 +0.08(+5.88%)
May 19, 2023 1.430 1.430 1.330 1.360 827,336 -0.04(-2.86%)
May 18, 2023 1.430 1.460 1.360 1.400 938,610 -0.05(-3.45%)
May 17, 2023 1.360 1.460 1.310 1.450 1,614,585 +0.09(+6.62%)
May 16, 2023 1.420 1.450 1.350 1.360 666,054 -0.08(-5.56%)
May 15, 2023 1.460 1.470 1.370 1.440 1,443,989 +0.00(+0.00%)
May 12, 2023 1.500 1.500 1.430 1.440 1,474,922 -0.03(-2.04%)
May 11, 2023 1.540 1.545 1.420 1.470 2,526,323 -0.12(-7.55%)
May 10, 2023 1.560 1.600 1.490 1.590 1,229,277 +0.09(+6.00%)
May 09, 2023 1.450 1.550 1.360 1.500 2,509,299 +0.03(+2.04%)
May 08, 2023 1.520 1.520 1.450 1.470 1,171,889 -0.03(-2.00%)
May 05, 2023 1.540 1.570 1.445 1.500 2,313,606 -0.02(-1.32%)
May 04, 2023 1.500 1.530 1.430 1.520 884,976 +0.01(+0.66%)
May 03, 2023 1.550 1.610 1.500 1.510 1,320,281 -0.04(-2.58%)
May 02, 2023 1.570 1.600 1.510 1.550 663,340 -0.03(-1.90%)
May 01, 2023 1.500 1.600 1.470 1.580 651,215 +0.04(+2.60%)
Apr 28, 2023 1.540 1.565 1.470 1.540 819,580 -0.02(-1.28%)
Apr 27, 2023 1.530 1.575 1.510 1.560 690,160 +0.02(+1.30%)
Apr 26, 2023 1.530 1.569 1.490 1.540 671,224 -0.03(-1.91%)
Apr 25, 2023 1.690 1.700 1.550 1.570 736,269 -0.13(-7.65%)
Apr 24, 2023 1.680 1.750 1.680 1.700 353,279 +0.00(+0.00%)
Apr 21, 2023 1.660 1.740 1.660 1.700 759,652 -0.01(-0.58%)
Apr 20, 2023 1.650 1.710 1.650 1.710 396,217 +0.03(+1.79%)
Apr 19, 2023 1.710 1.745 1.650 1.680 804,139 -0.03(-1.75%)
Apr 18, 2023 1.620 1.730 1.575 1.710 1,049,878 +0.06(+3.64%)
Apr 17, 2023 1.550 1.650 1.500 1.650 604,911 +0.09(+5.77%)
Apr 14, 2023 1.640 1.650 1.520 1.560 1,416,933 -0.09(-5.45%)
Apr 13, 2023 1.560 1.670 1.560 1.650 787,319 +0.09(+5.77%)
Apr 12, 2023 1.510 1.615 1.500 1.560 842,961 +0.06(+4.00%)
Apr 11, 2023 1.480 1.530 1.445 1.500 925,536 +0.00(+0.00%)
Apr 10, 2023 1.410 1.500 1.410 1.500 769,161 +0.06(+4.17%)
Apr 06, 2023 1.480 1.480 1.390 1.440 1,150,488 -0.01(-0.69%)
Apr 05, 2023 1.420 1.480 1.380 1.450 1,178,736 +0.00(+0.00%)
Apr 04, 2023 1.450 1.470 1.390 1.450 1,516,440 -0.01(-0.68%)
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.