Skip to main content

Sharecare Inc Cl A (NQ: SHCR )

0.7675 -0.0716 (-8.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.