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 (%)
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%)
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.