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 (%)
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%)
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.