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 (%)
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%)
Aug 01, 2023 1.350 1.410 1.320 1.350 1,154,565 -0.04(-2.88%)
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%)
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.