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 (%)
Jul 31, 2023 1.320 1.400 1.310 1.390 1,531,172 +0.04(+2.96%)
Jul 28, 2023 1.240 1.370 1.230 1.350 1,534,985 +0.11(+8.87%)
Jul 27, 2023 1.300 1.320 1.110 1.240 3,027,187 -0.06(-4.62%)
Jul 26, 2023 1.350 1.365 1.240 1.300 2,671,282 -0.05(-3.70%)
Jul 25, 2023 1.380 1.400 1.300 1.350 3,083,650 -0.06(-4.26%)
Jul 24, 2023 1.460 1.500 1.360 1.410 1,054,251 -0.06(-4.08%)
Jul 21, 2023 1.680 1.680 1.450 1.470 1,020,219 -0.19(-11.45%)
Jul 20, 2023 1.700 1.725 1.660 1.660 529,583 -0.06(-3.49%)
Jul 19, 2023 1.750 1.760 1.700 1.720 568,439 -0.03(-1.71%)
Jul 18, 2023 1.760 1.800 1.700 1.750 564,436 -0.03(-1.69%)
Jul 17, 2023 1.750 1.800 1.715 1.780 548,710 +0.04(+2.30%)
Jul 14, 2023 1.740 1.755 1.690 1.740 533,751 +0.00(+0.00%)
Jul 13, 2023 1.750 1.775 1.720 1.740 587,672 +0.00(+0.00%)
Jul 12, 2023 1.760 1.760 1.720 1.740 544,631 +0.00(+0.00%)
Jul 11, 2023 1.720 1.760 1.710 1.740 654,377 +0.03(+1.75%)
Jul 10, 2023 1.660 1.720 1.640 1.710 685,734 +0.03(+1.79%)
Jul 07, 2023 1.650 1.710 1.620 1.680 791,132 +0.03(+1.82%)
Jul 06, 2023 1.650 1.670 1.580 1.650 818,450 -0.01(-0.60%)
Jul 05, 2023 1.720 1.720 1.660 1.660 653,406 -0.07(-4.05%)
Jul 03, 2023 1.730 1.770 1.701 1.730 376,205 -0.02(-1.14%)
Jun 30, 2023 1.720 1.775 1.695 1.750 1,375,759 +0.04(+2.34%)
Jun 29, 2023 1.750 1.790 1.680 1.710 1,060,392 -0.04(-2.29%)
Jun 28, 2023 1.720 1.780 1.720 1.750 1,085,778 +0.02(+1.16%)
Jun 27, 2023 1.690 1.740 1.665 1.730 1,018,026 +0.05(+2.98%)
Jun 26, 2023 1.750 1.750 1.680 1.680 902,034 -0.02(-1.18%)
Jun 23, 2023 1.650 1.740 1.650 1.700 3,886,189 +0.01(+0.59%)
Jun 22, 2023 1.660 1.710 1.620 1.690 1,110,218 +0.03(+1.81%)
Jun 21, 2023 1.680 1.695 1.640 1.660 845,434 -0.04(-2.35%)
Jun 20, 2023 1.710 1.720 1.630 1.700 1,089,551 +0.01(+0.59%)
Jun 16, 2023 1.720 1.720 1.640 1.690 2,438,714 -0.02(-1.17%)
Jun 15, 2023 1.640 1.770 1.620 1.710 3,733,157 +0.08(+4.91%)
Jun 14, 2023 1.690 1.705 1.600 1.630 1,025,003 -0.05(-2.98%)
Jun 13, 2023 1.580 1.690 1.580 1.680 2,094,532 +0.10(+6.33%)
Jun 12, 2023 1.580 1.630 1.565 1.580 941,713 -0.01(-0.63%)
Jun 09, 2023 1.600 1.650 1.580 1.590 555,210 -0.04(-2.45%)
Jun 08, 2023 1.650 1.655 1.530 1.630 1,219,776 -0.02(-1.21%)
Jun 07, 2023 1.650 1.690 1.630 1.650 3,019,102 +0.00(+0.00%)
Jun 06, 2023 1.630 1.665 1.610 1.650 4,009,882 +0.01(+0.61%)
Jun 05, 2023 1.670 1.695 1.620 1.640 1,351,795 -0.04(-2.38%)
Jun 02, 2023 1.620 1.700 1.590 1.680 4,478,276 +0.09(+5.66%)
Jun 01, 2023 1.510 1.610 1.470 1.590 6,054,742 +0.10(+6.71%)
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.