Sharecare Inc Cl A (NQ: SHCR )

7.100 -0.110 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 7.210 7.245 6.910 7.100 465,046 -0.11(-1.53%)
Oct 20, 2021 6.900 7.250 6.750 7.210 575,126 +0.37(+5.41%)
Oct 19, 2021 6.950 6.950 6.640 6.840 445,310 -0.14(-2.01%)
Oct 18, 2021 6.800 6.980 6.550 6.980 574,267 +0.15(+2.20%)
Oct 15, 2021 7.000 7.020 6.680 6.830 716,222 -0.07(-1.01%)
Oct 14, 2021 7.140 7.220 6.870 6.900 816,377 -0.13(-1.85%)
Oct 13, 2021 7.240 7.250 6.920 7.030 569,993 -0.14(-1.95%)
Oct 12, 2021 7.210 7.410 7.020 7.170 944,329 -0.05(-0.69%)
Oct 11, 2021 7.680 7.700 7.200 7.220 762,313 -0.29(-3.80%)
Oct 08, 2021 8.295 8.330 7.480 7.505 1,615,513 -0.82(-9.80%)
Oct 07, 2021 8.030 8.460 7.810 8.320 1,317,521 +0.49(+6.26%)
Oct 06, 2021 7.550 7.900 7.520 7.830 332,699 +0.20(+2.62%)
Oct 05, 2021 7.330 7.630 7.230 7.630 557,771 +0.22(+2.97%)
Oct 04, 2021 7.920 7.995 7.310 7.410 625,854 -0.61(-7.61%)
Oct 01, 2021 8.255 8.255 7.550 8.020 668,725 -0.21(-2.55%)
Sep 30, 2021 7.710 8.840 7.440 8.230 1,449,133 +0.71(+9.44%)
Sep 29, 2021 7.710 7.820 7.350 7.520 220,255 -0.04(-0.53%)
Sep 28, 2021 8.090 8.149 7.520 7.560 727,714 -0.63(-7.69%)
Sep 27, 2021 8.600 8.754 8.010 8.190 590,381 -0.41(-4.77%)
Sep 24, 2021 8.750 8.870 8.500 8.600 332,125 -0.17(-1.94%)
Sep 23, 2021 8.560 8.840 8.320 8.770 659,948 +0.34(+4.03%)
Sep 22, 2021 8.470 8.670 8.250 8.430 613,712 -0.02(-0.24%)
Sep 21, 2021 9.050 9.048 8.380 8.450 328,891 -0.32(-3.65%)
Sep 20, 2021 8.550 9.030 8.370 8.770 918,990 -0.24(-2.66%)
Sep 17, 2021 8.700 9.200 8.510 9.010 17,937,697 +0.29(+3.33%)
Sep 16, 2021 8.300 8.940 8.270 8.720 1,458,377 +0.25(+2.95%)
Sep 15, 2021 8.100 8.540 7.930 8.470 1,456,027 +0.45(+5.61%)
Sep 14, 2021 8.110 8.330 7.980 8.020 1,380,969 -0.13(-1.60%)
Sep 13, 2021 7.960 8.290 7.480 8.150 1,857,620 +0.13(+1.62%)
Sep 10, 2021 7.360 8.140 7.353 8.020 2,441,425 +0.54(+7.22%)
Sep 09, 2021 6.810 7.800 6.810 7.480 2,736,381 +0.65(+9.52%)
Sep 08, 2021 7.310 7.340 6.790 6.830 2,639,796 -0.34(-4.70%)
Sep 07, 2021 9.150 9.200 6.930 7.167 5,474,262 -1.98(-21.67%)
Sep 03, 2021 8.880 9.280 8.510 9.150 2,018,003 +0.56(+6.52%)
Sep 02, 2021 7.920 8.690 7.830 8.590 1,487,713 +0.64(+8.05%)
Sep 01, 2021 7.530 8.080 7.300 7.950 1,172,476 +0.49(+6.57%)
Aug 31, 2021 7.550 7.590 7.240 7.460 1,624,962 +0.06(+0.81%)
Aug 30, 2021 7.610 7.664 7.320 7.400 908,525 -0.11(-1.46%)
Aug 27, 2021 7.370 7.860 7.280 7.510 1,063,242 +0.18(+2.46%)
Aug 26, 2021 7.050 7.510 7.050 7.330 1,136,875 +0.23(+3.24%)
Aug 25, 2021 7.320 7.700 7.070 7.100 819,713 -0.14(-1.93%)
Aug 24, 2021 7.490 7.660 7.020 7.240 1,454,776 -0.25(-3.34%)
Aug 23, 2021 7.000 7.560 6.950 7.490 1,106,316 +0.66(+9.66%)
Aug 20, 2021 6.730 7.000 6.730 6.830 709,436 +0.06(+0.89%)
Aug 19, 2021 6.450 6.950 6.130 6.770 1,328,335 +0.31(+4.80%)
Aug 18, 2021 6.400 6.630 6.280 6.460 1,398,921 +0.15(+2.38%)
Aug 17, 2021 6.290 6.510 5.665 6.310 2,154,450 +0.03(+0.48%)
Aug 16, 2021 6.680 6.980 6.150 6.280 1,203,502 -0.47(-6.96%)
Aug 13, 2021 7.360 7.400 6.700 6.750 1,497,998 -0.67(-9.03%)
Aug 12, 2021 7.310 7.670 6.660 7.420 2,777,985 +0.03(+0.41%)
Aug 11, 2021 7.850 8.090 7.100 7.390 1,403,792 -0.11(-1.47%)
Aug 10, 2021 7.790 7.790 7.080 7.500 1,542,383 -0.16(-2.09%)
Aug 09, 2021 7.200 7.720 6.940 7.660 645,190 +0.50(+6.98%)
Aug 06, 2021 7.280 7.380 6.910 7.160 1,077,138 -0.16(-2.19%)
Aug 05, 2021 6.980 7.390 6.830 7.320 772,213 +0.51(+7.49%)
Aug 04, 2021 7.810 7.920 6.650 6.810 4,206,673 -0.78(-10.28%)
Aug 03, 2021 8.400 8.400 7.530 7.590 1,054,176 -0.76(-9.10%)
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.