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

Sharecare Inc Cl A (NQ: SHCR )

0.7159 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2023 1.060 1.080 1.035 1.050 540,375 -0.02(-1.87%)
Oct 30, 2023 1.090 1.110 1.040 1.070 310,340 +0.01(+0.94%)
Oct 27, 2023 1.060 1.080 0.9300 1.060 1,297,640 +0.00(+0.00%)
Oct 26, 2023 1.100 1.110 1.045 1.060 501,464 -0.05(-4.50%)
Oct 25, 2023 1.100 1.130 1.050 1.110 841,814 -0.04(-3.48%)
Oct 24, 2023 1.200 1.205 1.100 1.150 765,048 -0.05(-4.17%)
Oct 23, 2023 1.190 1.230 1.190 1.200 707,733 -0.01(-0.83%)
Oct 20, 2023 1.210 1.285 1.170 1.210 1,071,818 +0.03(+2.54%)
Oct 19, 2023 1.160 1.190 1.110 1.180 1,237,175 +0.01(+0.85%)
Oct 18, 2023 1.180 1.210 1.155 1.170 941,109 -0.02(-1.68%)
Oct 17, 2023 1.170 1.205 1.120 1.190 1,345,152 +0.00(+0.00%)
Oct 16, 2023 1.240 1.240 1.160 1.190 1,303,490 -0.05(-4.03%)
Oct 13, 2023 1.230 1.265 1.150 1.240 1,827,710 +0.05(+4.20%)
Oct 12, 2023 1.180 1.300 1.150 1.190 2,877,928 +0.00(+0.00%)
Oct 11, 2023 1.030 1.205 1.030 1.190 4,325,473 +0.25(+27.22%)
Oct 10, 2023 0.9001 0.9789 0.8901 0.9354 727,707 +0.03(+3.15%)
Oct 09, 2023 0.8603 0.9137 0.8409 0.9068 823,571 +0.02(+2.17%)
Oct 06, 2023 0.8800 0.9294 0.8711 0.8875 601,902 +0.00(+0.17%)
Oct 05, 2023 0.8856 0.9113 0.8510 0.8860 630,973 -0.01(-1.05%)
Oct 04, 2023 0.8963 0.9290 0.8507 0.8954 1,127,693 -0.01(-0.80%)
Oct 03, 2023 0.9000 0.9400 0.8600 0.9026 971,223 +0.00(+0.22%)
Oct 02, 2023 0.9102 0.9599 0.8833 0.9006 824,267 -0.04(-4.23%)
Sep 29, 2023 0.9497 0.9699 0.9037 0.9404 1,031,130 +0.00(+0.31%)
Sep 28, 2023 0.8754 0.9534 0.8501 0.9375 925,063 +0.05(+5.93%)
Sep 27, 2023 0.8970 0.9300 0.8610 0.8850 790,437 -0.01(-1.34%)
Sep 26, 2023 0.9300 0.9600 0.8870 0.8970 711,932 -0.01(-1.23%)
Sep 25, 2023 0.9060 0.9217 0.8933 0.9082 843,563 +0.00(+0.30%)
Sep 22, 2023 0.9461 0.9700 0.9030 0.9055 553,174 -0.02(-2.53%)
Sep 21, 2023 0.9350 0.9718 0.8931 0.9290 869,155 -0.03(-3.00%)
Sep 20, 2023 0.9794 1.020 0.9512 0.9577 643,704 +0.00(+0.25%)
Sep 19, 2023 0.9570 0.9737 0.9250 0.9553 1,039,535 -0.00(-0.28%)
Sep 18, 2023 1.000 1.000 0.9440 0.9580 1,311,580 -0.01(-1.23%)
Sep 15, 2023 1.010 1.020 0.9350 0.9699 3,651,589 -0.03(-3.01%)
Sep 14, 2023 0.9971 1.030 0.9648 1.000 2,010,424 +0.03(+3.14%)
Sep 13, 2023 0.9100 0.9900 0.9076 0.9696 3,123,653 +0.06(+6.27%)
Sep 12, 2023 0.9000 0.9500 0.8910 0.9124 1,270,918 +0.02(+2.52%)
Sep 11, 2023 0.8814 0.9199 0.8800 0.8900 1,415,706 +0.00(+0.39%)
Sep 08, 2023 0.8800 0.9390 0.8580 0.8865 1,834,918 +0.01(+1.09%)
Sep 07, 2023 0.8978 0.9199 0.8381 0.8769 1,287,794 +0.00(+0.55%)
Sep 06, 2023 0.8687 0.8860 0.8150 0.8721 6,079,565 -0.00(-0.13%)
Sep 05, 2023 0.9421 0.9621 0.8650 0.8732 3,861,333 -0.08(-8.28%)
Sep 01, 2023 0.9600 0.9872 0.9217 0.9520 1,366,519 +0.00(+0.46%)
Aug 31, 2023 0.9116 0.9797 0.9100 0.9476 3,197,923 +0.05(+5.18%)
Aug 30, 2023 0.8690 0.9166 0.8463 0.9009 4,083,726 +0.07(+8.28%)
Aug 29, 2023 0.8068 0.8335 0.7695 0.8320 10,212,681 +0.03(+4.30%)
Aug 28, 2023 0.7958 0.8249 0.7751 0.7977 3,837,598 +0.00(+0.30%)
Aug 25, 2023 0.8655 0.8701 0.7918 0.7953 6,930,095 -0.06(-7.39%)
Aug 24, 2023 0.9600 0.9773 0.8522 0.8588 2,487,731 -0.10(-10.54%)
Aug 23, 2023 0.9500 0.9756 0.9351 0.9600 3,238,291 +0.02(+2.23%)
Aug 22, 2023 1.010 1.030 0.9213 0.9391 3,764,659 -0.09(-8.83%)
Aug 21, 2023 1.050 1.059 1.010 1.030 1,145,945 +0.00(+0.00%)
Aug 18, 2023 1.060 1.075 1.010 1.030 3,399,861 -0.06(-5.50%)
Aug 17, 2023 1.130 1.130 1.030 1.090 1,621,245 -0.03(-2.68%)
Aug 16, 2023 1.160 1.175 1.075 1.120 2,479,230 -0.05(-4.27%)
Aug 15, 2023 1.160 1.205 1.130 1.170 964,486 +0.01(+0.86%)
Aug 14, 2023 1.210 1.220 1.150 1.160 509,159 -0.08(-6.45%)
Aug 11, 2023 1.240 1.250 1.190 1.240 1,166,436 +0.00(+0.00%)
Aug 10, 2023 1.220 1.300 1.180 1.240 4,113,119 +0.05(+4.20%)
Aug 09, 2023 1.310 1.330 1.190 1.190 1,669,581 -0.04(-3.25%)
Aug 08, 2023 1.230 1.250 1.200 1.230 1,073,633 -0.01(-0.81%)
Aug 07, 2023 1.220 1.250 1.191 1.240 844,664 +0.00(+0.00%)
Aug 04, 2023 1.260 1.300 1.220 1.240 992,490 -0.02(-1.59%)
Aug 03, 2023 1.280 1.290 1.200 1.260 2,589,914 -0.02(-1.56%)
Aug 02, 2023 1.320 1.345 1.265 1.280 803,310 -0.07(-5.19%)
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.