Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sharecare Inc Cl A (NQ: SHCR )

0.8602 +0.0102 (+1.20%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 22, 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 (%)
Mar 31, 2023 1.430 1.450 1.340 1.420 3,612,106 -0.04(-2.74%)
Mar 30, 2023 1.550 1.560 1.420 1.460 3,188,364 -0.09(-5.81%)
Mar 29, 2023 1.700 1.820 1.410 1.550 5,558,028 -0.58(-27.23%)
Mar 28, 2023 2.210 2.250 2.120 2.130 512,064 -0.10(-4.48%)
Mar 27, 2023 2.250 2.255 2.190 2.230 427,521 +0.03(+1.36%)
Mar 24, 2023 2.150 2.240 2.100 2.200 525,429 +0.01(+0.46%)
Mar 23, 2023 2.130 2.230 2.120 2.190 434,799 +0.06(+2.82%)
Mar 22, 2023 2.330 2.330 2.130 2.130 571,216 -0.16(-6.99%)
Mar 21, 2023 2.210 2.300 2.170 2.290 481,605 +0.14(+6.51%)
Mar 20, 2023 2.280 2.295 2.145 2.150 512,089 -0.10(-4.44%)
Mar 17, 2023 2.310 2.310 2.195 2.250 1,410,523 -0.09(-3.85%)
Mar 16, 2023 2.230 2.350 2.185 2.340 629,221 +0.05(+2.18%)
Mar 15, 2023 2.350 2.350 2.210 2.290 538,555 -0.03(-1.29%)
Mar 14, 2023 2.290 2.350 2.255 2.320 688,978 +0.14(+6.42%)
Mar 13, 2023 2.100 2.220 2.070 2.180 570,252 +0.04(+1.87%)
Mar 10, 2023 2.250 2.265 2.110 2.140 498,174 -0.13(-5.93%)
Mar 09, 2023 2.500 2.555 2.270 2.275 499,557 -0.25(-10.08%)
Mar 08, 2023 2.600 2.625 2.505 2.530 423,609 -0.06(-2.32%)
Mar 07, 2023 2.500 2.610 2.500 2.590 530,365 +0.07(+2.78%)
Mar 06, 2023 2.440 2.530 2.400 2.520 664,911 +0.11(+4.56%)
Mar 03, 2023 2.330 2.425 2.320 2.410 395,500 +0.08(+3.43%)
Mar 02, 2023 2.260 2.335 2.220 2.330 397,918 +0.05(+2.19%)
Mar 01, 2023 2.330 2.360 2.260 2.280 715,304 -0.06(-2.56%)
Feb 28, 2023 2.320 2.410 2.320 2.340 695,670 +0.03(+1.30%)
Feb 27, 2023 2.360 2.425 2.310 2.310 669,743 -0.04(-1.70%)
Feb 24, 2023 2.330 2.380 2.285 2.350 650,100 -0.02(-0.84%)
Feb 23, 2023 2.410 2.440 2.310 2.370 396,749 -0.03(-1.25%)
Feb 22, 2023 2.350 2.420 2.315 2.400 580,907 +0.06(+2.56%)
Feb 21, 2023 2.460 2.460 2.340 2.340 643,639 -0.08(-3.31%)
Feb 17, 2023 2.610 2.610 2.405 2.420 766,961 -0.18(-6.92%)
Feb 16, 2023 2.560 2.675 2.560 2.600 663,549 -0.02(-0.76%)
Feb 15, 2023 2.500 2.640 2.500 2.620 664,157 +0.09(+3.56%)
Feb 14, 2023 2.430 2.545 2.410 2.530 506,137 +0.08(+3.27%)
Feb 13, 2023 2.510 2.570 2.415 2.450 785,700 -0.09(-3.54%)
Feb 10, 2023 2.490 2.605 2.460 2.540 916,439 +0.02(+0.79%)
Feb 09, 2023 2.550 2.625 2.495 2.520 1,400,468 -0.01(-0.40%)
Feb 08, 2023 2.630 2.700 2.510 2.530 496,480 -0.13(-4.89%)
Feb 07, 2023 2.610 2.670 2.540 2.660 917,114 +0.09(+3.50%)
Feb 06, 2023 2.600 2.620 2.540 2.570 918,696 -0.03(-1.15%)
Feb 03, 2023 2.530 2.710 2.510 2.600 750,856 +0.02(+0.78%)
Feb 02, 2023 2.560 2.670 2.510 2.580 955,801 +0.05(+1.98%)
Feb 01, 2023 2.540 2.580 2.420 2.530 1,014,418 -0.01(-0.39%)
Jan 31, 2023 2.530 2.630 2.530 2.540 767,555 +0.01(+0.40%)
Jan 30, 2023 2.540 2.565 2.460 2.530 934,832 -0.03(-1.17%)
Jan 27, 2023 2.390 2.570 2.330 2.560 1,069,106 +0.16(+6.67%)
Jan 26, 2023 2.400 2.410 2.355 2.400 824,140 +0.01(+0.42%)
Jan 25, 2023 2.310 2.410 2.270 2.390 782,085 +0.02(+0.84%)
Jan 24, 2023 2.180 2.420 2.180 2.370 1,454,037 +0.18(+8.22%)
Jan 23, 2023 2.250 2.250 2.140 2.190 3,405,483 -0.06(-2.67%)
Jan 20, 2023 2.390 2.390 2.240 2.250 1,934,600 -0.09(-3.85%)
Jan 19, 2023 2.350 2.440 2.321 2.340 1,503,698 -0.03(-1.27%)
Jan 18, 2023 2.350 2.415 2.320 2.370 1,485,445 +0.01(+0.42%)
Jan 17, 2023 2.220 2.370 2.180 2.360 1,487,835 +0.12(+5.36%)
Jan 13, 2023 2.170 2.260 1.960 2.240 1,613,550 +0.05(+2.28%)
Jan 12, 2023 2.070 2.195 2.040 2.190 975,223 +0.14(+6.83%)
Jan 11, 2023 1.910 2.070 1.890 2.050 1,768,385 +0.13(+6.77%)
Jan 10, 2023 1.750 1.920 1.750 1.920 2,331,202 +0.15(+8.47%)
Jan 09, 2023 1.650 1.810 1.640 1.770 1,813,060 +0.15(+9.26%)
Jan 06, 2023 1.630 1.680 1.570 1.620 1,691,663 +0.00(+0.00%)
Jan 05, 2023 1.660 1.660 1.520 1.620 2,206,833 -0.05(-2.99%)
Jan 04, 2023 1.630 1.700 1.580 1.670 1,816,887 +0.02(+1.21%)
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.