Skip to main content

Sharecare Inc Cl A (NQ: SHCR )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 1.430 1.430 1.420 1.420 443,695 -0.01(-0.35%)
Oct 08, 2024 1.420 1.430 1.420 1.425 561,379 -0.00(-0.35%)
Oct 07, 2024 1.420 1.430 1.420 1.430 2,311,750 +0.01(+0.70%)
Oct 04, 2024 1.420 1.430 1.420 1.420 319,173 +0.00(+0.00%)
Oct 03, 2024 1.420 1.430 1.420 1.420 1,442,867 +0.00(+0.00%)
Oct 02, 2024 1.420 1.430 1.420 1.420 2,635,226 +0.00(+0.00%)
Oct 01, 2024 1.420 1.420 1.410 1.420 1,394,504 +0.00(+0.00%)
Sep 30, 2024 1.410 1.420 1.410 1.420 526,974 +0.01(+0.71%)
Sep 27, 2024 1.420 1.420 1.410 1.410 341,262 -0.01(-0.70%)
Sep 26, 2024 1.420 1.420 1.410 1.420 400,862 +0.00(+0.00%)
Sep 25, 2024 1.410 1.420 1.410 1.420 1,023,318 +0.01(+0.71%)
Sep 24, 2024 1.410 1.420 1.410 1.410 286,474 +0.00(+0.00%)
Sep 23, 2024 1.410 1.420 1.410 1.410 646,134 -0.01(-0.70%)
Sep 20, 2024 1.410 1.420 1.410 1.420 2,620,008 +0.01(+0.71%)
Sep 19, 2024 1.420 1.420 1.410 1.410 648,933 -0.01(-0.70%)
Sep 18, 2024 1.410 1.420 1.410 1.420 2,959,889 +0.02(+1.43%)
Sep 17, 2024 1.400 1.410 1.400 1.400 449,040 -0.01(-0.36%)
Sep 16, 2024 1.400 1.410 1.400 1.405 335,875 +0.01(+0.36%)
Sep 13, 2024 1.400 1.410 1.400 1.400 384,656 +0.00(+0.00%)
Sep 12, 2024 1.400 1.410 1.400 1.400 385,207 +0.00(+0.00%)
Sep 11, 2024 1.400 1.410 1.400 1.400 924,715 +0.00(+0.00%)
Sep 10, 2024 1.410 1.410 1.400 1.400 537,203 +0.00(+0.00%)
Sep 09, 2024 1.400 1.410 1.400 1.400 3,669,554 +0.00(+0.00%)
Sep 06, 2024 1.390 1.410 1.390 1.400 4,085,301 +0.00(+0.00%)
Sep 05, 2024 1.390 1.400 1.390 1.400 1,938,888 +0.01(+0.72%)
Sep 04, 2024 1.390 1.400 1.390 1.390 574,004 +0.00(+0.00%)
Sep 03, 2024 1.390 1.400 1.390 1.390 2,841,896 +0.00(+0.00%)
Aug 30, 2024 1.390 1.400 1.390 1.390 1,044,589 +0.00(+0.00%)
Aug 29, 2024 1.400 1.400 1.390 1.390 1,884,889 +0.00(+0.00%)
Aug 28, 2024 1.380 1.400 1.380 1.390 2,229,636 +0.00(+0.36%)
Aug 27, 2024 1.380 1.390 1.380 1.385 1,004,334 -0.00(-0.36%)
Aug 26, 2024 1.380 1.390 1.380 1.390 2,093,193 +0.01(+0.72%)
Aug 23, 2024 1.380 1.390 1.380 1.380 1,319,048 +0.00(+0.00%)
Aug 22, 2024 1.380 1.390 1.380 1.380 979,643 -0.01(-0.72%)
Aug 21, 2024 1.390 1.390 1.380 1.390 1,321,675 +0.00(+0.00%)
Aug 20, 2024 1.390 1.390 1.380 1.390 754,036 +0.00(+0.00%)
Aug 19, 2024 1.380 1.390 1.380 1.390 686,209 +0.01(+0.72%)
Aug 16, 2024 1.380 1.390 1.380 1.380 761,330 +0.00(+0.00%)
Aug 15, 2024 1.390 1.390 1.380 1.380 1,746,596 -0.01(-0.36%)
Aug 14, 2024 1.380 1.390 1.380 1.385 616,122 +0.01(+0.36%)
Aug 13, 2024 1.370 1.390 1.370 1.380 4,705,752 +0.00(+0.36%)
Aug 12, 2024 1.370 1.380 1.370 1.375 2,030,818 -0.00(-0.36%)
Aug 09, 2024 1.370 1.380 1.370 1.380 3,515,443 +0.01(+0.73%)
Aug 08, 2024 1.370 1.380 1.370 1.370 545,606 -0.01(-0.72%)
Aug 07, 2024 1.370 1.380 1.370 1.380 5,049,742 +0.01(+0.73%)
Aug 06, 2024 1.370 1.380 1.370 1.370 2,835,037 -0.01(-0.72%)
Aug 05, 2024 1.370 1.380 1.350 1.380 7,035,901 +0.00(+0.36%)
Aug 02, 2024 1.370 1.380 1.370 1.375 2,790,505 +0.00(+0.00%)
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.