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

Sharecare Inc Cl A (NQ: SHCR )

0.7326 +0.0126 (+1.75%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 7, 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%)
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.