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 (%)
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.