Skip to main content

Sharecare Inc Cl A (NQ: SHCR )

1.375 +0.005 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.380 1.380 1.370 1.375 1,780,788 +0.00(+0.36%)
Jul 11, 2024 1.370 1.380 1.360 1.370 4,655,203 +0.00(+0.00%)
Jul 10, 2024 1.370 1.380 1.370 1.370 3,044,694 -0.01(-0.72%)
Jul 09, 2024 1.360 1.380 1.360 1.380 2,915,309 +0.01(+0.73%)
Jul 08, 2024 1.370 1.380 1.360 1.370 2,989,189 +0.00(+0.00%)
Jul 05, 2024 1.370 1.380 1.360 1.370 2,609,542 -0.01(-0.72%)
Jul 03, 2024 1.370 1.380 1.370 1.380 1,420,153 +0.00(+0.36%)
Jul 02, 2024 1.370 1.380 1.370 1.375 2,170,326 -0.00(-0.36%)
Jul 01, 2024 1.370 1.380 1.370 1.380 2,707,566 +0.03(+2.22%)
Jun 28, 2024 1.370 1.380 1.350 1.350 45,286,248 -0.03(-2.17%)
Jun 27, 2024 1.370 1.380 1.370 1.380 7,515,222 +0.01(+0.73%)
Jun 26, 2024 1.370 1.380 1.370 1.370 4,739,946 -0.01(-0.72%)
Jun 25, 2024 1.380 1.390 1.370 1.380 7,793,963 +0.01(+0.73%)
Jun 24, 2024 1.370 1.400 1.360 1.370 20,841,230 +0.00(+0.00%)
Jun 21, 2024 1.360 1.380 1.350 1.370 56,333,792 +0.60(+76.91%)
Jun 20, 2024 0.7800 0.7999 0.7600 0.7744 896,616 -0.03(-3.19%)
Jun 18, 2024 0.8000 0.8195 0.7530 0.7999 1,328,452 -0.00(-0.06%)
Jun 17, 2024 0.8013 0.8104 0.7800 0.8004 736,930 -0.01(-0.65%)
Jun 14, 2024 0.7800 0.8139 0.7600 0.8056 1,165,046 +0.00(+0.17%)
Jun 13, 2024 0.8520 0.8999 0.7901 0.8042 1,018,516 -0.07(-7.63%)
Jun 12, 2024 0.9200 0.9382 0.8539 0.8706 1,273,542 -0.04(-4.36%)
Jun 11, 2024 0.8500 0.9200 0.8250 0.9103 1,672,408 +0.05(+5.44%)
Jun 10, 2024 0.8200 0.8815 0.8100 0.8633 1,278,965 +0.03(+3.03%)
Jun 07, 2024 0.8300 0.8537 0.8000 0.8379 1,119,563 -0.02(-2.50%)
Jun 06, 2024 0.8395 0.8900 0.8239 0.8594 1,647,631 +0.02(+1.84%)
Jun 05, 2024 0.8200 0.8683 0.7900 0.8439 1,604,889 +0.03(+3.94%)
Jun 04, 2024 0.7916 0.8300 0.7900 0.8119 1,758,085 -0.00(-0.04%)
Jun 03, 2024 0.8200 0.8616 0.7570 0.8122 2,771,002 -0.00(-0.26%)
May 31, 2024 0.8564 0.8564 0.7950 0.8143 8,056,346 -0.03(-3.69%)
May 30, 2024 0.8170 0.8650 0.8100 0.8455 2,071,989 +0.03(+3.74%)
May 29, 2024 0.8487 0.8800 0.8112 0.8150 1,729,438 -0.06(-6.70%)
May 28, 2024 0.8365 0.8800 0.7600 0.8735 3,998,339 +0.05(+6.27%)
May 24, 2024 0.8339 0.8498 0.8090 0.8220 1,400,945 -0.00(-0.12%)
May 23, 2024 0.8600 0.8800 0.8080 0.8230 2,445,305 -0.04(-4.49%)
May 22, 2024 0.8500 0.8748 0.8401 0.8617 2,323,294 +0.01(+1.08%)
May 21, 2024 0.8100 0.8670 0.7500 0.8525 1,829,589 +0.02(+2.10%)
May 20, 2024 0.8674 0.8840 0.8130 0.8350 1,078,515 -0.02(-2.43%)
May 17, 2024 0.7900 0.8693 0.7680 0.8558 2,863,605 +0.07(+9.12%)
May 16, 2024 0.7760 0.8000 0.7518 0.7843 2,543,318 +0.02(+3.18%)
May 15, 2024 0.7560 0.8000 0.7300 0.7601 1,756,688 +0.01(+0.85%)
May 14, 2024 0.7300 0.7638 0.7150 0.7537 1,031,010 +0.04(+6.15%)
May 13, 2024 0.7718 0.8279 0.7082 0.7100 2,491,261 -0.06(-8.01%)
May 10, 2024 0.7100 0.8195 0.6707 0.7718 3,985,273 +0.09(+12.94%)
May 09, 2024 0.6800 0.6964 0.6700 0.6834 2,381,462 -0.01(-1.09%)
May 08, 2024 0.7218 0.7289 0.6868 0.6909 1,234,999 -0.04(-4.82%)
May 07, 2024 0.7200 0.7525 0.7000 0.7259 1,084,451 +0.01(+0.69%)
May 06, 2024 0.7500 0.7550 0.7000 0.7209 1,863,868 -0.02(-3.17%)
May 03, 2024 0.7580 0.7757 0.7100 0.7445 719,690 +0.00(+0.30%)
May 02, 2024 0.7246 0.7750 0.6910 0.7423 2,029,161 +0.02(+2.34%)
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.